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
03/31305309299309+2.32%17,90078億9093万+1.98%15.690.32
03/30300304300302+1%14,800--0.66%--
03/29300304285299-2.61%35,400--1.97%--
03/28305307297307+0.66%181,100-0%--
03/25294310293305+3.74%35,900--0.97%--
03/24302302291294-2.65%19,400--5.16%--
03/23300309295302+2.37%17,000--2.89%--
03/22295297288295+6.88%14,000--5.45%--
03/18259278259276+8.24%29,700--12.1%--
03/17231258231255+0.79%36,800--19.3%--
03/16241260233253+5.42%43,100--20.69%--
03/15273273210240-13.67%60,900--25.47%--
03/14256281252278-13.13%41,900--14.72%--
03/11321322319320-0.31%34,400--2.44%--
03/103273273193210%21,300--1.83%--
03/09324325320321+0.31%13,400--1.83%--
03/08322324320320-0.31%6,100--2.14%--
03/07324324318321-0.62%15,000--1.53%--
03/043243253233230%10,900--0.92%--
03/033233253203230%15,100--0.92%--
03/02330330323323-2.12%15,100--0.92%--
03/01327331324330+1.23%11,400-+1.23%--
02/28325326322326+1.24%22,900-+0.31%--
02/25318323317322+1.58%7,000--0.92%--
02/24322330317317-1.86%23,100--2.46%--
02/23336337323323-5.56%11,300--0.92%--
02/22336342328342+1.48%31,600-+4.59%--
02/21337338336337+0.3%4,700-+3.37%--
02/18340342335336-1.18%11,100-+3.07%--
02/17337340337340+1.19%14,100-+3.98%--
02/16336338330336+0.6%10,100-+2.75%--
02/153343363313340%9,800-+2.45%--
02/14335336332334-0.3%10,100-+2.77%--
02/10333335329335+1.21%6,300-+3.08%--
02/09334334327331+0.61%16,100-+2.16%--
02/08328332328329+1.23%13,000-+1.86%--
02/07320326320325+1.56%22,200-+0.62%--
02/04320320313320+0.63%21,800--0.62%--
02/03314319313318+1.27%11,700--1.24%--
02/02311317311314+0.96%12,600--2.18%--
02/013113143093110%13,100--3.12%--
01/31309312304311-1.89%21,100--3.12%--
01/28320322313317-0.31%20,500--1.25%--
01/27319324318318+0.32%8,200--0.93%--
01/26320320316317-0.94%9,700--1.25%--
01/25320322317320+1.27%11,300--0.62%--
01/24312318312316+1.28%8,800--1.86%--
01/21332332312312-6.31%30,200--3.11%--
01/20334335333333-1.77%10,300-+3.74%--
01/19341341311339-0.29%44,400-+5.94%--
01/18340345340340+0.29%21,900-+6.58%--
01/17342344339339+0.89%11,800-+6.94%--
01/14338340334336-1.18%18,300-+6.33%--
01/13346346336340+0.59%31,000-+8.28%--
01/12324339322338+4.97%71,300-+8.33%--
01/11322323319322+0.63%17,900-+3.87%--
01/07322323319320-0.31%4,400-+3.9%--
01/06318322315321+1.9%10,600-+4.56%--
01/053193193143150%6,400-+2.94%--
01/04319319313315+0.96%11,100-+3.28%--
2010
12/30312330308312+0.32%26,800-+2.63%--
12/29307311307311+0.65%9,300-+2.64%--
12/28303309303309+1.31%4,100-+2.32%--
12/273053083033050%19,600-+1.33%--
12/24312314298305-3.17%48,400-+1.67%--
12/22318318310315-0.32%20,900-+5.7%--
12/21312319312316-1.25%18,900-+6.76%--
12/20325325318320+0.31%17,700-+8.84%--
12/17318324315319-0.62%20,600-+9.25%--
12/16321321317321+0.63%18,000-+10.69%--
12/15319326315319+0.63%56,000-+11.15%--
12/14318319315317+3.26%28,400-+11.62%--
12/13304309304307+0.99%16,200-+8.87%--
12/10303306301304+0.33%34,400-+8.96%--
12/09305305301303-0.66%16,700-+9.78%--
12/08300306300305+2.69%25,500-+11.72%--
12/07294297291297+2.06%15,100-+9.59%--
12/06288291287291+1.04%11,300-+8.18%--
12/032912912872880%7,200-+7.87%--
12/02291294288288-0.35%13,200-+8.27%--
12/012852892852890%7,400-+9.47%--
11/30293293288289-1.37%18,200-+9.89%--
11/29290295290293+1.38%11,700-+11.41%--
11/26292293289289-1.03%6,000-+10.31%--
11/25291294288292+1.39%11,700-+11.45%--
11/24284295283288+0.35%22,000-+9.92%--
11/22286287278287+3.99%40,100-+9.13%--
11/19280283276276+2.22%26,600-+4.94%--
11/18267272266270+1.89%21,100-+2.27%--
11/17264265264265+0.76%6,500-0%--
11/162642662632630%11,900--1.13%--
11/15268268262263-2.23%28,400--1.87%--
11/12272279269269+1.51%33,500--0.37%--
11/11266270265265+1.15%31,300--2.21%--
11/10254271251262+4.38%32,700--3.68%--
11/09246253246251+2.87%23,500--8.06%--
11/08245247243244+0.83%15,000--10.95%--
11/05244244239242+3.42%23,000--12.64%--
11/04232239232234+0.86%19,000--16.13%--
11/02240241229232-3.33%31,000--17.73%--