株価チャート

2010/11/02～2011/03/31

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2011
03/31404406403404-3.81%5,60016億2229万-14.77%25.41.48
03/30435439390420-3.23%36,900--11.95%--
03/29447447424434-12.32%15,200--9.58%--
03/28486520486495+1.85%44,200-+2.48%--
03/25488489480486+1.25%23,200-+0.62%--
03/24485487470480-1.03%5,100--0.62%--
03/23490490460485+1.04%6,100-+0.41%--
03/22460490460480+6.67%6,000--0.62%--
03/184504604504500%12,500--6.83%--
03/17410450410450+2.74%23,600--6.83%--
03/16398440398438+7.88%12,800--9.32%--
03/15435437391406-13.8%23,700--16.12%--
03/14441495420471-2.08%21,200--3.09%--
03/11495500481481-2.83%6,600--0.82%--
03/10500500495495-1.2%6,100-+2.48%--
03/09499501496501+0.4%9,400-+4.16%--
03/08500500498499-0.2%2,000-+4.18%--
03/075005004985000%5,500-+5.04%--
03/04497500497500+0.6%8,400-+5.49%--
03/03498498497497-0.4%3,900-+5.52%--
03/02498499494499+0.6%3,900-+6.4%--
03/01495498490496+0.2%9,700-+6.21%--
02/28499500493495+1.02%5,600-+6.45%--
02/254864904834900%4,500-+5.83%--
02/24499499490490-1.41%5,200-+6.29%--
02/23499499495497+0.2%3,800-+8.28%--
02/22497500495496-0.2%7,900-+8.77%--
02/21499499495497-0.6%12,900-+9.71%--
02/18498500489500+2.25%4,700-+11.11%--
02/17487489485489+2.09%8,000-+9.4%--
02/16480487478479-1.84%8,500-+8.13%--
02/15468488468488+4.27%9,900-+10.91%--
02/14455500455468+2.86%16,000-+7.34%--
02/10454455454455-0.22%1,400-+5.08%--
02/09452456451456+0.88%7,700-+6.05%--
02/084504524504520%1,300-+5.85%--
02/07443452434452+2.03%12,600-+6.86%--
02/04442450442443-1.56%4,000-+5.48%--
02/03445450431450+1.58%11,400-+7.91%--
02/02445447440443-0.45%4,500-+7%--
02/01435449435445+2.3%3,800-+8.27%--
01/31440440435435-1.14%3,900-+6.62%--
01/28429440429440+1.85%13,800-+8.64%--
01/27430432427432-0.46%6,300-+7.46%--
01/26440440430434-2.69%11,500-+8.77%--
01/25430448430446-0.45%7,900-+12.63%--
01/24432449412448+1.82%17,400-+13.99%--
01/21459459431440-4.35%16,500-+12.82%--
01/20441460440460+4.78%22,400-+19.17%--
01/19440440433439+4.03%17,400-+15.83%--
01/18418438418422+0.96%6,500-+13.14%--
01/17414420412418+0.97%23,800-+13.28%--
01/14410414405414-0.24%26,200-+13.74%--
01/13405415401415+2.47%14,700-+15.28%--
01/12399412398405+1.25%11,500-+14.08%--
01/11400400398400+1.01%12,100-+13.96%--
01/07396396390396+1.8%21,500-+14.12%--
01/06380391375389+2.37%23,300-+13.08%--
01/05373380372380+1.88%7,900-+11.44%--
01/04374374372373+2.19%6,900-+10.36%--
2010
12/30375376365365-1.88%25,400-+9.28%--
12/293753763723720%18,000-+12.73%--
12/28371375368372+1.36%18,300-+14.11%--
12/27369369366367-0.27%12,200-+13.62%--
12/243693703683680%13,400-+15%--
12/22370370367368-0.54%11,000-+15.72%--
12/21365370364370+1.65%14,900-+16.35%--
12/20364367360364+2.54%7,300-+13.75%--
12/17357365355355-0.56%7,000-+10.59%--
12/16360364351357-1.92%14,500-+10.53%--
12/15370372364364-1.09%46,900-+12%--
12/14333370332368+8.55%42,000-+12.88%--
12/13347350331339+13.38%42,400-+3.35%--
12/10300304297299+0.67%13,700--9.39%--
12/09300300294297-1.66%16,900--11.08%--
12/08306307300302-0.98%11,800--10.65%--
12/07310310302305+1.67%6,400--10.56%--
12/06304309300300-0.99%7,900--13.04%--
12/03309309303303-1.62%9,500--13.18%--
12/02320322305308+2.33%15,800--12.5%--
12/01316316293301-5.94%11,900--15.45%--
11/30322328316320+4.23%16,700--10.86%--
11/29302310300307+4.07%14,400--15.19%--
11/26299300290295+0.34%12,600--19.4%--
11/25280300280294+10.53%28,800--20.54%--
11/24267272260266-0.37%35,000--28.88%--
11/22281281252267-4.64%62,600--29.55%--
11/19300310270280-6.67%77,000--27.08%--
11/18270300262300-3.23%229,600--22.88%--
11/17310320310310-20.51%19,300--20.92%--
11/16397400385390-3.47%16,900--1.27%--
11/15402404402404+0.5%3,900-+2.28%--
11/12402402402402+0.5%600-+1.77%--
11/114004004004000%1,000-+1.52%--
11/10399400399400+0.25%2,900-+1.52%--
11/09396399396399-0.25%800-+1.27%--
11/08400400399400+0.5%4,000-+1.52%--
11/054004003983980%6,700-+1.27%--
11/04399400396398+0.76%1,000-+1.27%--
11/02392395392395+0.25%1,100-+0.51%--