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
03/31476480471479+1.05%1,225,0002496億833万-1.64%12.350.56
03/30472474467474+0.42%871,000--3.07%--
03/29462479462472+1.29%878,000--3.87%--
03/28462467460466+1.75%665,000--5.48%--
03/25470470457458-0.87%1,003,000--7.47%--
03/24471473462462-1.91%825,000--7.23%--
03/23481486465471-2.08%1,044,000--5.8%--
03/22471483464481+4.79%1,215,000--3.99%--
03/18455467450459+1.32%902,000--8.75%--
03/17441460441453-0.88%929,000--10.12%--
03/16450460441457+4.58%1,634,000--9.86%--
03/15466469422437-9.15%2,146,000--13.98%--
03/14470500470481-2.63%2,229,000--5.69%--
03/11502503492494-1.59%1,433,000--3.14%--
03/10507509501502-1.95%671,000--1.57%--
03/09513519512512+0.59%593,000-+0.59%--
03/08517525508509-1.17%1,058,000-+0.39%--
03/07516517511515-0.39%696,000-+1.78%--
03/04521524517517+1.17%667,000-+2.58%--
03/03513513509511+0.2%407,000-+1.59%--
03/02520520509510-2.67%648,000-+1.8%--
03/01520526520524+1.16%821,000-+4.8%--
02/28509524507518+1.77%1,047,000-+4.02%--
02/25502510500509+0.39%913,000-+2.62%--
02/24517518505507-2.31%1,153,000-+2.42%--
02/23522527517519-0.95%1,481,000-+5.06%--
02/22526529522524-0.38%1,283,000-+6.5%--
02/21525530520526+0.38%647,000-+7.35%--
02/18524529522524+0.77%803,000-+7.38%--
02/17514522514520+1.56%869,000-+7%--
02/165105185105120%854,000-+5.57%--
02/15512515510512-0.39%941,000-+6%--
02/14506515506514+1.78%905,000-+6.86%--
02/10505508500505-0.2%794,000-+5.43%--
02/09501508500506+2.43%1,593,000-+6.08%--
02/08493496488494+1.02%901,000-+3.78%--
02/07496497485489+0.82%906,000-+3.16%--
02/04489491484485+0.83%548,000-+2.54%--
02/03484493478481+0.63%893,000-+1.91%--
02/02474483471478+1.7%924,000-+1.49%--
02/014754764654700%800,000-0%--
01/31468473465470-0.63%1,023,000-0%--
01/28484484473473-2.47%1,590,000-+0.85%--
01/27477485477485+2.11%1,699,000-+3.41%--
01/26481482475475-1.25%951,000-+1.5%--
01/25472482471481+1.48%976,000-+3%--
01/24476477468474+0.42%1,050,000-+1.72%--
01/21478480470472-0.84%853,000-+1.51%--
01/20472476471476-0.21%788,000-+2.37%--
01/19478478471477+0.85%616,000-+3.02%--
01/18471480470473-0.63%782,000-+2.38%--
01/17484486475476-1.65%809,000-+3.48%--
01/14481487479484+0.83%1,026,000-+5.45%--
01/13481484478480+1.48%1,005,000-+5.03%--
01/12470475467473+1.72%979,000-+3.96%--
01/11468470464465-0.43%654,000-+2.65%--
01/07472475467467-0.64%629,000-+3.32%--
01/06465471462470+1.51%1,066,000-+4.21%--
01/05466466460463-0.22%723,000-+2.89%--
01/04462466460464+2.2%747,000-+3.57%--
2010
12/30457461454454-1.52%629,000-+1.57%--
12/29460463457461-0.43%667,000-+3.13%--
12/28453465453463+1.76%775,000-+3.81%--
12/27455457452455-0.44%810,000-+2.25%--
12/24455459455457-0.65%938,000-+2.7%--
12/22456463455460+1.1%1,656,000-+3.6%--
12/21453458453455-0.44%894,000-+2.94%--
12/20459459451457-0.44%980,000-+3.39%--
12/17453459452459+1.1%1,483,000-+4.32%--
12/16451458446454+0.22%1,504,000-+3.42%--
12/15464465451453-2.16%1,646,000-+3.42%--
12/14460463456463+1.31%1,531,000-+5.95%--
12/13442457442457+2.7%1,527,000-+5.06%--
12/10444447439445+1.37%1,997,000-+2.77%--
12/09435442434439+0.92%885,000-+1.62%--
12/08435437430435-0.23%996,000-+0.93%--
12/07433440430436+0.46%984,000-+1.4%--
12/06429438429434+1.17%895,000-+1.17%--
12/03432436428429-0.69%614,000-+0.23%--
12/02439440430432-0.69%912,000-+1.17%--
12/01429435426435+0.46%1,059,000-+2.11%--
11/30442444433433-3.13%1,484,000-+2.12%--
11/29442450441447+3%1,264,000-+5.42%--
11/26436439432434-0.23%659,000-+2.84%--
11/25437440432435-0.23%535,000-+3.08%--
11/24440443436436-1.58%625,000-+3.56%--
11/22452452443443-0.45%709,000-+5.48%--
11/19450450443445-0.67%834,000-+5.95%--
11/18435448435448+3.94%1,299,000-+6.92%--
11/17425433425431+1.41%738,000-+3.11%--
11/16432435424425-2.07%1,111,000-+1.67%--
11/15434435429434+1.4%724,000-+3.58%--
11/12425433425428+0.47%647,000-+1.9%--
11/11426429425426-0.7%731,000-+1.19%--
11/10416430415429+3.62%874,000-+1.66%--
11/094154184124140%620,000--1.9%--
11/08418421408414-2.13%968,000--2.13%--
11/05422431419423+1.93%887,000--0.24%--
11/04419424412415+1.47%822,000--2.35%--
11/02408412405409-0.49%686,000--3.99%--