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
03/31192193189190-1.04%6,50018億9335万-14.03%-0.41
03/30197198190192-2.54%11,500--13.9%--
03/29194199192197-12.44%23,900--12.44%--
03/28222225221225+0.45%12,700--0.88%--
03/25224224218224+2.75%15,700--1.32%--
03/24222223213218-0.46%8,300--4.39%--
03/23222223219219+1.39%10,600--4.37%--
03/22214216210216+8%10,000--6.09%--
03/18197203194200+3.09%9,100--13.42%--
03/17187194177194+3.74%16,500--16.74%--
03/16155187155187+10.65%16,000--20.43%--
03/15201201130169-15.92%42,400--28.69%--
03/14176215175201-14.83%19,200--16.25%--
03/11236240236236-1.67%5,500--2.48%--
03/10241241238240-0.83%7,300--0.83%--
03/09244245240242-0.82%9,900-+0.41%--
03/082442442412440%1,900-+1.24%--
03/072432442382440%9,900-+1.24%--
03/04244244240244+0.41%5,300-+1.67%--
03/032442442392430%2,600-+1.25%--
03/022432432402430%6,600-+1.25%--
03/01244244241243+0.83%3,800-+1.67%--
02/28240241237241+2.12%6,200-+0.84%--
02/25236237235236-0.42%12,600--1.26%--
02/242372392362370%7,900--0.84%--
02/23240240237237-1.25%10,900--1.25%--
02/22239241238240-0.83%6,300-0%--
02/21238242238242+1.68%5,300-+0.41%--
02/18244244238238-0.83%10,500--0.83%--
02/17242244240240-1.64%3,800-+0.42%--
02/16241244237244+0.41%3,800-+2.52%--
02/15244244234243-0.41%6,300-+2.53%--
02/14245245239244-0.81%9,200-+3.39%--
02/102452462442460%4,700-+4.68%--
02/092462462422460%4,400-+5.13%--
02/08246247245246+0.82%6,200-+5.58%--
02/07242244242244+1.67%4,900-+5.17%--
02/04236241236240+2.13%5,200-+3.9%--
02/032332372332350%2,000-+2.62%--
02/02234238233235+0.86%3,300-+3.07%--
02/01234234228233+1.75%1,700-+2.64%--
01/31236236227229-3.38%28,500-+1.33%--
01/282372402332370%15,400-+4.87%--
01/272362382352370%5,500-+5.8%--
01/262402402342370%7,000-+6.28%--
01/25239239231237-1.66%25,600-+6.76%--
01/24240241237241+0.84%6,300-+9.55%--
01/212402432382390%10,100-+9.13%--
01/202422432392390%8,000-+10.14%--
01/19244246235239-2.85%16,300-+11.16%--
01/18253255240246-4.65%26,900-+15.49%--
01/17247288247258+16.74%100,700-+22.27%--
01/142212222202210%4,000-+5.74%--
01/13220223220221+0.45%2,600-+6.25%--
01/12223223219220-1.35%6,500-+6.8%--
01/11219223219223+1.83%4,600-+8.78%--
01/07219219218219+1.39%2,200-+7.35%--
01/06218218216216-1.37%3,900-+6.4%--
01/05220220215219-0.45%3,500-+8.42%--
01/04210220210220+4.27%6,200-+10%--
2010
12/30213213210211-0.94%2,700-+6.03%--
12/29213213210213+0.47%7,000-+7.58%--
12/28211212209212+1.44%1,400-+7.61%--
12/27213213209209+0.48%3,600-+6.63%--
12/242142142062080%21,100-+6.67%--
12/222092092042080%20,600-+6.67%--
12/212092092062080%4,000-+7.22%--
12/20207211205208+0.97%10,900-+7.77%--
12/17206206205206+1.48%2,900-+7.29%--
12/162032052012030%18,300-+5.73%--
12/15200204200203+2.01%15,700-+6.28%--
12/14198199197199+1.02%4,500-+4.19%--
12/13197197196197+1.03%4,000-+3.68%--
12/10194195193195+1.56%1,300-+2.63%--
12/09196196191192-2.54%4,900-+1.05%--
12/08192197190197+3.14%6,200-+3.68%--
12/07190192189191+0.53%4,300-+1.06%--
12/061911921891900%2,700-+0.53%--
12/03191191190190-0.52%3,500-+0.53%--
12/02190191190191+1.06%4,300-+1.06%--
12/01189190189189-0.53%2,200--0.53%--
11/30190190189190+0.53%3,700-0%--
11/29191191189189-1.05%4,400--0.53%--
11/26190191190191+0.53%600-+0.53%--
11/251901901891900%10,100-0%--
11/241901901881900%5,500-0%--
11/22190190189190+1.6%5,100-0%--
11/19189190187187+1.08%5,100--1.58%--
11/18189190185185-2.63%7,800--2.63%--
11/17191191189190+0.53%900--0.52%--
11/16189190188189+0.53%1,200--1.05%--
11/15189191188188-0.53%2,000--1.57%--
11/12188190188189+0.53%1,400--1.05%--
11/11190191188188-1.05%1,300--1.57%--
11/10189190188190+0.53%500--0.52%--
11/09193193189189-1.05%3,700--1.05%--
11/081931931911910%600-0%--
11/05191191190191+0.53%600-0%--
11/04188190188190+1.6%600--0.52%--
11/02187187187187+0.54%100--2.09%--