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
03/31378382372382+0.79%12,267,0006682億6239万-4.02%-0.8
03/30370380366379+2.99%12,362,000--5.25%--
03/29365371354368+0.27%18,782,000--8.46%--
03/28373380363367-1.08%21,287,000--9.61%--
03/25383383368371-1.33%15,920,000--9.29%--
03/24388392373376-4.08%17,091,000--8.96%--
03/23402403387392-2.73%13,056,000--6%--
03/22390404388403+5.5%20,974,000--3.82%--
03/18372383371382+3.52%17,135,000--9.26%--
03/17360375352369-1.86%20,017,000--12.77%--
03/16360378360376+9.3%34,184,000--11.53%--
03/15367368319344-7.53%32,387,000--19.63%--
03/14360382357372-7%38,855,000--13.89%--
03/11406408399400-1.72%17,779,000--7.83%--
03/10418419405407-2.16%9,567,000--6.44%--
03/09416423415416+1.22%9,813,000--4.59%--
03/08420422411411-0.72%11,943,000--5.52%--
03/07423423410414-2.59%12,545,000--4.83%--
03/044344354244250%12,069,000--2.3%--
03/03431435425425-0.23%12,579,000--2.3%--
03/02438440425426-4.27%16,691,000--2.07%--
03/01440446440445+1.14%7,304,000-+2.3%--
02/28433441429440+2.8%13,091,000-+1.62%--
02/25425429422428+0.94%10,518,000--1.15%--
02/24432434424424-1.4%18,928,000--2.08%--
02/23433443430430-1.83%17,364,000--0.69%--
02/22452452438438-4.78%21,413,000-+1.15%--
02/214584614554600%11,175,000-+6.24%--
02/18465465456460-0.86%20,826,000-+6.48%--
02/174704724604640%11,683,000-+7.41%--
02/16450465450464+3.11%19,790,000-+7.66%--
02/15447450445450+0.9%11,524,000-+4.65%--
02/14441449439446+2.06%10,730,000-+3.72%--
02/10432438431437+0.92%9,816,000-+1.63%--
02/09440440430433-0.92%6,744,000-+0.93%--
02/08441441435437+0.23%10,016,000-+1.86%--
02/07432441432436+1.63%12,529,000-+1.87%--
02/04432434429429-0.23%5,729,000-+0.23%--
02/03425435425430+0.7%11,257,000-+0.47%--
02/02415432414427+4.91%17,294,000-0%--
02/01407411406407+0.49%8,408,000--4.68%--
01/31403413403405-1.46%8,631,000--5.37%--
01/28417418406411-2.14%11,745,000--3.97%--
01/27419422416420+0.72%10,745,000--1.87%--
01/26422424416417-2.11%6,095,000--2.8%--
01/25421431420426+1.91%12,141,000--0.7%--
01/24418422415418+0.24%13,118,000--2.56%--
01/21430430413417-3.25%20,753,000--2.8%--
01/20436442430431-1.37%11,924,000-+0.47%--
01/19436440433437+1.16%7,498,000-+2.1%--
01/184314354274320%7,041,000-+1.41%--
01/17439441431432-1.37%9,539,000-+1.65%--
01/14442448437438-2.23%13,386,000-+3.55%--
01/13449451444448+1.59%11,619,000-+6.41%--
01/12439452439441+0.23%17,698,000-+5.25%--
01/11440442434440-0.9%9,685,000-+5.77%--
01/07448452442444-1.33%17,374,000-+7.25%--
01/06433451430450+5.88%21,998,000-+9.49%--
01/05426428422425-0.23%7,554,000-+3.91%--
01/04426426423426+1.91%5,649,000-+4.67%--
2010
12/30424425417418-1.65%6,378,000-+2.96%--
12/29421426418425+0.47%5,458,000-+4.94%--
12/28422428422423+0.71%5,708,000-+4.7%--
12/274214234194200%5,777,000-+4.22%--
12/24425425418420-1.41%8,092,000-+4.48%--
12/22421430421426+1.43%19,577,000-+6.23%--
12/21419422415420+0.96%10,546,000-+5.26%--
12/20423425413416-1.89%10,817,000-+4.79%--
12/17429432421424+0.24%23,037,000-+7.07%--
12/16419427416423+0.48%19,828,000-+7.36%--
12/15423425416421-1.41%14,017,000-+7.67%--
12/14415428415427+2.89%22,602,000-+10.05%--
12/13401415400415+4.01%14,886,000-+7.79%--
12/10406406398399-0.99%20,872,000-+4.45%--
12/09395405391403+3.33%22,206,000-+6.33%--
12/08394396388390-0.26%9,408,000-+3.72%--
12/07388393386391+0.26%7,711,000-+4.83%--
12/06388391386390+0.78%6,092,000-+5.12%--
12/03395397385387-0.51%10,972,000-+4.88%--
12/02390391387389+2.91%14,262,000-+6.28%--
12/01378379372378-0.53%9,288,000-+3.85%--
11/30382386377380-1.81%9,113,000-+4.68%--
11/29385392382387+1.84%10,504,000-+6.91%--
11/26390392378380-2.31%21,384,000-+5.56%--
11/25399399388389-1.77%17,142,000-+8.36%--
11/24398399392396-2.46%15,080,000-+10.92%--
11/22405407400406+1%15,249,000-+14.37%--
11/19405407399402+0.75%29,466,000-+14.2%--
11/18377399375399+5.28%31,636,000-+14%--
11/17374380370379+0.26%13,271,000-+8.91%--
11/16379382371378+0.27%13,452,000-+8.93%--
11/15386389375377-0.26%15,413,000-+8.96%--
11/12374380370378+0.8%24,000,000-+9.88%--
11/11363378363375+3.59%23,920,000-+9.33%--
11/10349362347362+4.93%17,297,000-+6.16%--
11/09340346337345+0.58%9,826,000-+1.47%--
11/08345346341343-0.29%7,291,000-+1.18%--
11/05337347337344+3.61%23,198,000-+1.47%--
11/04330336330332+1.53%12,579,000--2.06%--
11/02322333320327+1.55%25,370,000--3.54%--