株価チャート

2010/10/22～2011/03/31

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
03/31481490481490-1.41%50043億269万-0.2%34.320.32
03/30497497497497-0.2%100-+1.22%--
03/29466498466498+1.63%300-+1.43%--
03/28510510490490-2%4,300--0.2%--
03/25503503489500+1.01%5,000-+1.83%--
03/24500500495495-0.4%1,600-+1.23%--
03/23491498490497+1.02%2,300-+1.64%--
03/22489492485492+0.61%1,500-+0.82%--
03/18478489478489+2.09%800-+0.41%--
03/16444479444479+7.88%400--1.64%--
03/15474474444444-1.99%5,700--8.64%--
03/14451460442453-6.21%1,100--6.98%--
03/11483483482483-0.41%300--1.02%--
03/10489489485485-1.02%3,100--0.61%--
03/09490490490490-0.41%7,000-+0.41%--
03/08503503492492-1.2%600-+1.03%--
03/07497498497498-1.39%300-+2.47%--
03/024995054995050%200-+4.34%--
03/01505505505505+1.61%400-+4.55%--
02/28508510490497-2.93%3,200-+3.33%--
02/25514514512512+2.4%4,200-+6.67%--
02/24500500500500+1.63%100-+4.38%--
02/23491492491492+0.41%400-+2.93%--
02/22498498490490-2.2%600-+2.73%--
02/21493501493501+1.62%300-+5.03%--
02/17493494493493-0.6%400-+3.79%--
02/16490496490496+0.61%300-+4.64%--
02/15495495493493+2.28%2,700-+4.45%--
02/14475482475482+1.9%1,000-+2.34%--
02/10471480471473-1.05%600-+0.64%--
02/09473478470478+1.06%400-+1.7%--
02/08478481470473-0.84%600-+0.85%--
02/07474477469477+0.63%500-+1.71%--
02/04470480463474-0.42%2,200-+1.28%--
02/03472476468476+1.71%700-+1.93%--
02/02467468467468-0.43%300-+0.43%--
02/01467470467470-2.08%400-+1.08%--
01/314714804704800%500-+3.45%--
01/28463480463480+2.78%800-+3.9%--
01/27479479466467+0.86%6,300-+1.3%--
01/26460468460463-0.22%3,800-+0.65%--
01/25461467461464+1.09%600-+1.09%--
01/24459460459459-0.65%600-+0.22%--
01/21469469456462-2.74%1,300-+1.09%--
01/20472479470475-1.04%800-+4.17%--
01/194804804704800%500-+5.49%--
01/184784804784800%600-+5.96%--
01/17473480473480-0.21%200-+6.19%--
01/14482482480481+4.79%3,700-+6.89%--
01/13459459459459+0.22%500-+2.46%--
01/12458458457458+0.22%800-+2.46%--
01/11462462456457-0.87%800-+2.47%--
01/07460461460461-0.86%300-+3.6%--
01/04453465452465+1.75%1,000-+4.73%--
2010
12/30465465456457-1.51%300-+3.16%--
12/294654654644640%200-+4.98%--
12/284524644514640%800-+5.22%--
12/27464464464464+3.57%13,900-+5.69%--
12/24444448444448+0.22%2,400-+2.28%--
12/22443447443447+1.13%1,300-+2.29%--
12/214424424414420%1,800-+1.38%--
12/20444445442442+0.45%1,200-+1.38%--
12/17439440439440+0.23%700-+0.92%--
12/164404404394390%300-+0.69%--
12/15440442439439-0.23%4,300-+0.69%--
12/14441442440440-0.23%2,400-+1.15%--
12/13442442440441-0.23%1,500-+1.38%--
12/10441442440442-0.23%1,600-+1.61%--
12/094484494434430%10,500-+1.84%--
12/08435443435443+2.07%1,500-+1.61%--
12/07442442425434-2.25%3,800--0.46%--
12/06438444437444+1.83%2,600-+1.6%--
12/03436437435436+0.23%2,900--0.23%--
12/02431447431435+0.46%1,700--0.68%--
12/01433433433433-0.23%100--1.14%--
11/30431434431434+0.7%900--1.36%--
11/29430431430431-0.69%1,700--2.05%--
11/26439439434434-0.23%5,400--1.59%--
11/25432435432435+0.93%900--1.58%--
11/24430431430431-0.23%1,900--2.71%--
11/22431432431432+0.47%600--2.7%--
11/19429430429430+0.47%1,000--3.59%--
11/18427428427428+0.47%700--4.25%--
11/17433433425426-0.93%2,600--5.12%--
11/16437437430430-1.38%1,500--4.66%--
11/15439444436436-0.91%4,500--3.75%--
11/12440440439440+0.23%1,800--3.08%--
11/11436440436439+0.92%1,300--3.52%--
11/09433435433435+0.69%3,500--4.81%--
11/08432432432432-0.46%400--5.68%--
11/05433434433434-1.59%600--5.86%--
11/04449449440441-2.22%900--4.75%--
11/02450451450451+0.22%2,600--3.01%--
11/01447450447450+0.22%700--3.85%--
10/294484494484490%800--4.67%--
10/28449449449449+0.22%400--5.27%--
10/27454454447448-2.4%6,300--6.08%--
10/26456459453459+0.88%2,600--4.38%--
10/25457457455455-0.87%500--5.6%--
10/22457460457459+0.66%800--5.36%--