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
03/31492495472495+0.61%123,600408億9838万+3.13%33.410.66
03/30469493464492+5.13%109,000-+2.29%--
03/29473473460468-0.21%70,600--2.9%--
03/28473473452469+0.86%160,000--3.3%--
03/25473473460465+0.87%114,600--4.71%--
03/24475479458461-2.95%100,800--6.11%--
03/23469480459475+2.81%105,700--4.04%--
03/22460468458462+3.59%137,300--7.23%--
03/18436450428446+8.25%179,000--10.98%--
03/17387425387412+0.24%154,000--18.58%--
03/16382413382411+8.73%296,400--19.57%--
03/15390398353378-12.7%300,300--26.89%--
03/14419456402433-13.57%238,000--17.37%--
03/11503513500501-1.57%180,100--5.11%--
03/10510516507509-1.36%69,800--3.78%--
03/09510523510516+1.38%71,200--2.82%--
03/08500512500509+1.19%81,800--4.32%--
03/07504506498503-1.57%127,800--5.63%--
03/04515524510511-0.2%77,300--4.31%--
03/03511519509512+0.59%77,900--4.48%--
03/02520520508509-3.05%103,700--5.39%--
03/01522529520525+0.96%84,600--2.78%--
02/28520525512520+1.36%98,100--3.88%--
02/25495516495513+2.19%123,000--5.35%--
02/24517520499502-3.09%179,400--7.72%--
02/23515529515518-1.33%124,900--5.3%--
02/22533536523525-2.05%157,700--4.37%--
02/21538542533536-0.74%135,400--2.72%--
02/18548550537540-1.64%181,800--2.17%--
02/17557559548549-0.36%112,200--0.72%--
02/16555556550551-0.72%95,500--0.54%--
02/15551559549555+0.73%119,300-0%--
02/14551556548551+0.18%68,300--0.9%--
02/10556557546550-1.08%102,700--1.08%--
02/09554561552556+1.09%138,000-0%--
02/08547553546550+0.92%86,400--0.9%--
02/07537546537545+1.68%108,400--1.45%--
02/04556556536536-1.83%186,500--2.9%--
02/03546551543546-0.18%77,400--0.91%--
02/02544551539547+2.43%119,800--0.36%--
02/015375405315340%47,100--2.38%--
01/31531538526534-1.29%180,000--2.2%--
01/28553553539541-2.17%175,100--0.73%--
01/275475575455530%148,500-+1.65%--
01/26558562549553-1.6%228,300-+2.03%--
01/25562573554562+1.26%297,500-+4.07%--
01/24546557537555+1.83%158,100-+3.35%--
01/21568568545545-4.05%236,000-+2.06%--
01/20570573565568-1.22%207,600-+6.97%--
01/19580580569575+0.35%129,000-+9.11%--
01/18567573565573+1.06%141,700-+9.56%--
01/17567571566567+0.71%125,000-+9.25%--
01/14565568562563-1.23%122,700-+9.32%--
01/13575577564570-0.18%198,000-+11.33%--
01/12583585571571-0.7%166,400-+12.62%--
01/11573582572575-1.03%314,300-+14.31%--
01/07565590564581+4.31%545,200-+16.67%--
01/06549562544557+3.72%326,100-+12.98%--
01/05533538531537+2.29%239,300-+9.59%--
01/04517526514525+3.35%116,400-+7.8%--
2010
12/30517517506508-1.74%69,900-+4.96%--
12/29516518510517+0.58%65,400-+7.26%--
12/28512515509514+2.39%141,700-+6.86%--
12/27499504496502+0.4%67,500-+4.8%--
12/24495502493500-0.99%131,000-+4.82%--
12/22515520504505-1.94%156,000-+6.32%--
12/21504517504515+1.98%176,000-+8.88%--
12/20500512498505+1%185,400-+7.22%--
12/17501507498500-0.2%253,600-+6.61%--
12/16494504492501+1.83%178,300-+7.28%--
12/15483492482492+2.07%244,500-+5.81%--
12/14477482476482+1.47%137,800-+4.1%--
12/13470475466475+0.64%109,300-+2.81%--
12/10476477471472-0.63%146,300-+2.61%--
12/09478478471475+0.21%90,300-+3.49%--
12/08469475469474+1.07%122,600-+3.72%--
12/07464469464469+0.43%65,700-+3.08%--
12/06462468462467+1.08%53,200-+3.09%--
12/03465468461462-0.22%70,000-+2.21%--
12/02464468460463+0.87%99,700-+2.21%--
12/01455459453459+0.66%77,900-+0.88%--
11/30465465456456-1.94%101,500-0%--
11/29459468459465+1.09%69,600-+1.75%--
11/26468468459460-1.08%101,700-+0.44%--
11/25470471463465-0.43%112,700-+1.09%--
11/24461469461467-0.64%87,900-+1.3%--
11/22471473466470+1.08%97,000-+1.73%--
11/19469476462465+0.22%145,600-+0.43%--
11/18451464450464+2.88%138,300-+0.22%--
11/174474514454510%73,900--2.8%--
11/16456456450451-0.88%100,900--2.8%--
11/15454459454455+0.44%74,400--2.15%--
11/12459461453453-1.09%94,600--2.79%--
11/11455459445458+0.88%167,200--1.72%--
11/10453457451454+0.89%94,000--2.78%--
11/09451454446450+0.9%156,400--3.64%--
11/08446452443446+1.13%121,000--4.7%--
11/05441447438441+1.85%236,700--5.97%--
11/04428441428433+2.61%278,300--7.87%--
11/02431432420422-0.47%222,100--10.59%--