株価チャート

2010/10/25～2011/03/31

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
03/31387394385394+0.51%11,00081億5107万+9.75%10.050.35
03/30371392371392+5.38%6,000-+9.5%--
03/29370372370372-3.38%7,000-+4.2%--
03/28395395385385-0.77%9,000-+8.15%--
03/25391398380388+2.11%25,000-+9.3%--
03/24368380368380+2.43%31,000-+7.34%--
03/23359374359371+4.51%29,000-+5.1%--
03/22342355342355+9.23%16,000-+0.57%--
03/18330340325325+3.17%21,000--7.93%--
03/17311320311315-4.55%10,000--11.02%--
03/16291330291330+10.37%9,000--7.04%--
03/15330330257299-9.39%47,000--16.01%--
03/14322345320330-6.78%30,000--7.82%--
03/11360360354354-2.48%7,000--1.39%--
03/10366366363363-0.82%3,000-+1.11%--
03/08366366366366-0.27%2,000-+2.23%--
03/073673673673670%2,000-+2.51%--
03/04364367364367+0.82%3,000-+2.8%--
03/03364364364364-0.27%2,000-+1.96%--
03/02365365365365+0.83%1,000-+2.53%--
03/01362362362362+0.84%1,000-+1.69%--
02/28355359355359+1.13%4,000-+1.13%--
02/25356356354355-0.28%5,000-0%--
02/24360360356356-1.11%5,000-+0.56%--
02/23360360358360-1.37%13,000-+1.69%--
02/22365367364365-0.54%8,000-+3.11%--
02/21362369362367+1.94%11,000-+3.67%--
02/18356360356360+1.12%7,000-+1.98%--
02/17356356356356-1.11%1,000-+0.85%--
02/16356360356360+0.84%11,000-+2.27%--
02/15353359353357-0.56%17,000-+1.42%--
02/14356363356359+1.41%10,000-+2.28%--
02/10354354354354-0.28%11,000-+0.85%--
02/09358358355355-0.56%7,000-+1.43%--
02/08352358352357+2%16,000-+2.29%--
02/07349350348350+0.29%15,000-+0.86%--
02/043493503483490%36,000-+0.87%--
02/03350350349349-0.29%3,000-+1.16%--
02/02348350348350+0.57%13,000-+1.74%--
02/01350350345348-0.57%16,000-+1.75%--
01/31354354350350-1.41%3,000-+2.64%--
01/283553553553550%4,000-+4.72%--
01/27355355355355+1.43%1,000-+5.34%--
01/263503503493500%3,000-+4.48%--
01/253503523493500%11,000-+4.79%--
01/24350350349350+0.29%9,000-+5.42%--
01/21352358349349-0.29%14,000-+5.44%--
01/20354356350350-1.41%24,000-+6.38%--
01/19355355355355+0.28%4,000-+8.56%--
01/18354354354354+0.57%1,000-+8.92%--
01/17349352349352+0.86%4,000-+8.98%--
01/14347349347349-0.29%7,000-+9.06%--
01/13340350340350+1.45%7,000-+10.06%--
01/11345345345345-0.58%6,000-+8.83%--
01/07340347340347-0.29%4,000-+10.16%--
01/06345349344348+1.75%7,000-+11.18%--
01/05340342340342+0.29%3,000-+9.97%--
01/04328341328341+5.57%10,000-+10%--
2010
12/30319327319323+0.62%10,000-+4.87%--
12/29318321318321+0.31%4,000-+4.56%--
12/28321325320320-0.31%18,000-+4.58%--
12/27316321315321+1.9%47,000-+4.9%--
12/243153153093150%16,000-+3.28%--
12/22309315307315+2.61%28,000-+3.62%--
12/21310310300307-0.97%41,000-+0.99%--
12/20312317310310-0.64%30,000-+2.31%--
12/17314315310312+0.65%22,000-+2.97%--
12/163103133103100%20,000-+2.65%--
12/15317328308310-1.9%23,000-+2.65%--
12/14315318315316+2.27%13,000-+4.98%--
12/13305309303309+1.98%26,000-+3%--
12/10303305302303+0.33%22,000-+1%--
12/09301303301302+0.67%6,000-+0.67%--
12/08300300300300+1.01%3,000-0%--
12/07297297297297+0.34%1,000--1%--
12/06300300292296-1.33%31,000--1.33%--
12/03300300300300-0.99%3,000-0%--
12/023013033013030%2,000-+1%--
12/01300303299303+0.66%3,000-+1%--
11/30303303301301-2.9%3,000-+0.33%--
11/29304310303310+2.31%5,000-+3.33%--
11/263033033033030%2,000-+1.34%--
11/22296303296303+2.71%4,000-+1.34%--
11/19300300295295-1.01%16,000--1.34%--
11/18298298298298-0.67%2,000--0.67%--
11/173003002973000%8,000-0%--
11/163003003003000%3,000--0.33%--
11/153003003003000%5,000--0.66%--
11/123003003003000%2,000--0.99%--
11/113003003003000%5,000--1.32%--
11/10300300300300+1.01%12,000--1.64%--
11/092952972952970%10,000--2.62%--
11/082922972922970%4,000--2.94%--
11/05297297297297+0.68%1,000--3.26%--
11/02295295295295-0.67%1,000--3.91%--
11/01300300287297-1%3,000--3.57%--
10/293003003003000%1,000--2.91%--
10/283003003003000%2,000--3.23%--
10/27298300298300+0.67%16,000--3.23%--
10/25300300298298-0.67%9,000--4.18%--