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
03/311691691661680%4,20083億2020万-4%-0.21
03/30168170163168+1.82%14,600--4%--
03/29164168164165-2.37%18,200--5.71%--
03/28172172169169-3.43%17,600--3.43%--
03/25179179172175-1.69%30,600-0%--
03/24174179174178+1.71%13,300-+1.71%--
03/23175179170175-1.69%18,700-0%--
03/22173179171178+5.95%34,300-+2.3%--
03/18155169155168+9.8%72,100--3.45%--
03/17147159135153+0.66%84,200--12.07%--
03/16150175139152+15.15%117,300--12.64%--
03/15180180130132-26.67%196,900--24.57%--
03/14197197169180-14.69%245,300-+2.27%--
03/11193222191211+2.93%470,000-+20.57%--
03/10183220183205+14.53%479,800-+18.5%--
03/09180182179179-1.1%8,500-+4.68%--
03/08180181178181+1.12%56,000-+5.85%--
03/07180180179179-2.72%13,800-+5.29%--
03/04183185182184+2.22%17,300-+8.88%--
03/03179180178180+1.69%6,400-+7.14%--
03/02180181176177-3.8%20,900-+5.99%--
03/01180184179184+2.79%12,700-+10.18%--
02/28174179173179+4.07%19,900-+7.83%--
02/25173173168172-2.27%26,000-+4.24%--
02/24173178171176-3.3%53,300-+6.67%--
02/23165189165182+9.64%172,400-+10.3%--
02/221661681651660%50,300-+1.22%--
02/21167168166166-1.19%35,700-+1.22%--
02/181681721671680%53,300-+1.82%--
02/17173173168168-2.33%40,000-+1.82%--
02/16167173166172+3.61%53,200-+4.24%--
02/15168169166166-1.19%31,300-+0.61%--
02/14166168165168+1.82%68,900-+1.82%--
02/10165166164165-0.6%15,000-+0.61%--
02/091661671631660%33,000-+1.22%--
02/08165167164166+1.84%29,700-+1.22%--
02/07163165163163+1.88%16,000-0%--
02/04161161159160+0.63%11,400--1.84%--
02/03161162159159-1.24%10,100--2.45%--
02/02159162157161+3.21%8,900--1.23%--
02/01159160155156-1.89%6,900--4.29%--
01/31158159152159-1.24%26,200--2.45%--
01/28163163161161-1.23%12,500--1.23%--
01/27161163161163+0.62%3,800-+0.62%--
01/261641641621620%3,000-0%--
01/25164164160162-0.61%27,300-0%--
01/24161163160163+0.62%38,800-+0.62%--
01/21167167162162-2.41%21,000-0%--
01/20168170166166-1.78%12,300-+2.47%--
01/191691701681690%12,000-+4.97%--
01/181711731691690%21,100-+4.97%--
01/17172173167169-0.59%17,800-+5.63%--
01/14173174170170-1.73%9,200-+6.92%--
01/13174180172173-0.57%32,300-+9.49%--
01/12164186163174+6.1%110,500-+10.83%--
01/111651651611640%44,700-+4.46%--
01/071661661611640%29,300-+5.13%--
01/06161165161164+3.14%31,700-+5.81%--
01/051611611591590%8,100-+3.25%--
01/04157160156159+1.92%11,000-+3.25%--
2010
12/30157157155156-0.64%11,100-+1.96%--
12/29153161153157+1.95%32,000-+2.61%--
12/28155155153154-0.65%10,000-+1.32%--
12/27156157154155-0.64%21,600-+1.97%--
12/24158158155156-1.27%29,300-+3.31%--
12/22157158155158+0.64%52,200-+5.33%--
12/211561591561570%19,500-+5.37%--
12/201551591551570%36,700-+5.37%--
12/17158161157157-1.26%24,800-+6.08%--
12/16159160158159-1.24%57,500-+8.16%--
12/15165165161161-0.62%112,800-+10.27%--
12/14160162158162+2.53%73,200-+11.72%--
12/13153158150158+3.27%48,300-+9.72%--
12/10158158152153-0.65%80,400-+6.99%--
12/09152154150154+1.99%16,800-+8.45%--
12/08152153151151+0.67%15,300-+7.09%--
12/07150152149150+0.67%34,500-+7.14%--
12/06148151147149+1.36%17,300-+7.19%--
12/03154155146147-5.16%21,300-+5.76%--
12/02146158146155+7.64%64,000-+12.32%--
12/01147147143144+0.7%11,800-+4.35%--
11/30144144143143-0.69%1,800-+3.62%--
11/291431451421440%13,200-+4.35%--
11/26149150143144-2.04%79,200-+5.11%--
11/25152152146147-0.68%37,700-+7.3%--
11/24146148145148-0.67%18,900-+8.03%--
11/22148149143149+6.43%39,700-+9.56%--
11/19145147140140-0.71%106,300-+2.94%--
11/18133142133141+6.02%53,000-+3.68%--
11/171341351311330%11,400--2.21%--
11/16134135132133-0.75%12,000--2.92%--
11/15135135134134-2.9%7,700--2.19%--
11/12135140130138+2.22%26,700-0%--
11/11132135132135+2.27%14,300--2.17%--
11/10133134130132-2.22%26,900--5.04%--
11/091351361321350%30,300--3.57%--
11/08137137134135+2.27%18,200--4.26%--
11/05131135131132+1.54%21,300--6.38%--
11/04128131127130+1.56%19,400--9.09%--
11/02128131128128-3.03%7,100--11.11%--