株価チャート

2010/10/29～2011/03/31

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
03/31361362361361+0.28%40041億3669万-11.95%6.390.43
03/303613633603600%2,000--13.04%--
03/29363364358360-10.22%4,600--13.67%--
03/28413414401401-2.91%12,200--4.75%--
03/25405414405413+1.98%4,900--2.36%--
03/24405405400405+1%2,600--4.71%--
03/23401402393401+1.52%3,300--6.09%--
03/22397400385395+2.6%4,300--7.93%--
03/18370385370385+13.91%4,900--10.88%--
03/17320338320338+2.42%2,700--22.48%--
03/16298337298330+11.11%6,600--25.17%--
03/15314314293297-20.38%15,900--33.41%--
03/14389395373373-17.66%24,000--17.84%--
03/11453454448453-2.58%6,900--0.88%--
03/10468468457465-0.64%9,100-+1.75%--
03/09460469457468+1.74%8,500-+2.41%--
03/08452460451460+2%10,200-+0.88%--
03/07452452450451+0.45%5,600--1.1%--
03/04450451448449+0.22%2,200--1.54%--
03/03448448448448+0.45%2,000--2.18%--
03/02441446441446-1.11%4,700--2.83%--
03/01453453450451-0.44%1,200--1.53%--
02/28447453444453+1.57%11,200--1.09%--
02/254464464404460%15,100--2.41%--
02/24445449443446+0.45%10,600--2.41%--
02/23444447443444-0.45%10,900--2.84%--
02/22450450443446-1.55%21,600--2.19%--
02/21451455451453-0.44%4,100--0.66%--
02/18449455449455-0.22%3,000-+0.22%--
02/17464464447456-1.72%8,700-+0.88%--
02/16461464439464+0.43%4,600-+2.88%--
02/15466466462462-0.86%1,300-+2.9%--
02/14474478466466-1.27%5,900-+4.25%--
02/10463474463472+1.94%6,800-+6.31%--
02/09467468463463-1.91%1,600-+4.99%--
02/08480480453472-1.67%7,100-+7.76%--
02/07465480463480+3.67%8,400-+10.6%--
02/04452464446463+2.21%5,800-+7.67%--
02/03452455452453+0.22%1,900-+6.09%--
02/02452452452452+0.22%1,100-+6.6%--
02/014444514444510%2,300-+7.13%--
01/31460460448451-4.04%4,100-+7.64%--
01/28498498470470-4.08%2,500-+12.98%--
01/27468525468490+6.75%8,600-+18.64%--
01/26441459441459+5.03%1,700-+12.22%--
01/25453453437437-3.53%6,900-+7.64%--
01/24421453421453+7.35%16,600-+11.85%--
01/21439440422422-3.65%4,800-+4.98%--
01/20450450438438-2.67%2,400-+9.5%--
01/19435450435450+4.65%6,500-+13.64%--
01/18430430425430+0.7%4,600-+9.69%--
01/17425427411427+2.15%6,300-+9.77%--
01/14415420415418+2.7%2,300-+8.57%--
01/13420420400407-1.45%2,000-+6.54%--
01/12423428413413-3.73%5,300-+8.97%--
01/11404429404429+6.19%9,200-+14.4%--
01/07396404396404+0.25%1,500-+8.6%--
01/06395403395403+1.26%1,500-+9.21%--
01/05395398390398+2.58%2,600-+9.04%--
01/04376388376388+3.19%2,100-+6.89%--
2010
12/30381381372376-1.05%1,400-+4.44%--
12/29381381380380-0.26%1,200-+6.15%--
12/28378385378381+0.79%4,500-+7.02%--
12/27376380376378+0.53%14,700-+6.78%--
12/24380380360376-2.34%5,600-+6.82%--
12/22388388372385+0.79%2,000-+10%--
12/21390391382382-3.78%5,300-+10.09%--
12/20400405395397+0.51%6,700-+15.41%--
12/17394395394395+0.25%7,900-+16.18%--
12/163954103943940%16,900-+16.91%--
12/15382394381394+3.68%12,700-+17.61%--
12/14372388372380+2.43%3,800-+14.8%--
12/13360371352371+7.23%2,300-+12.77%--
12/10346346346346+0.29%600-+5.81%--
12/09346358345345-1.71%11,500-+6.15%--
12/08349351349351+4.46%2,500-+8.33%--
12/07335336335336+0.3%2,100-+4.02%--
12/06336336335335+2.13%3,200-+3.72%--
12/03335335327328-2.09%3,000-+1.55%--
12/02330335325335+1.52%2,700-+3.72%--
12/013303303303300%1,100-+2.48%--
11/30328330328330+1.54%3,500-+2.48%--
11/29333333325325-1.52%3,700-+0.93%--
11/253303303293300%16,400-+2.48%--
11/24331335322330+0.61%7,500-+2.8%--
11/22330330328328-0.61%4,000-+2.18%--
11/19330330330330+0.3%100-+2.8%--
11/18329329328329+2.17%11,500-+2.81%--
11/16322323316322+1.9%13,000-+0.63%--
11/15320320316316+3.61%7,100--1.25%--
11/12305305305305-0.65%1,200--4.69%--
11/11307307307307-2.54%600--4.36%--
11/10323323315315-2.78%6,100--1.87%--
11/093203243203240%4,900-+0.93%--
11/08324324324324+4.52%400-+0.93%--
11/05314314309310-0.64%1,800--3.43%--
11/04312312312312-2.5%100--2.8%--
11/02320320320320+2.24%1,000--0.62%--
11/01305313305313-2.49%7,600--2.49%--
10/29325325320321-2.73%6,900--0.31%--