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
03/314214264164240%38,500194億6075万+6.8%10.970.52
03/30423426419424-0.24%29,200-+7.07%--
03/29410430410425-0.23%44,100-+7.32%--
03/28420431420426+0.24%102,700-+7.85%--
03/25433434419425-1.16%51,600-+7.87%--
03/24430435420430+5.13%124,400-+9.14%--
03/23390412383409+4.87%77,900-+4.07%--
03/22382410355390+5.12%114,400--0.76%--
03/18350374343371+6.3%36,200--5.84%--
03/17338349318349+2.65%28,000--11.65%--
03/16335345319340+5.59%54,900--14.36%--
03/15355356290322-11.29%57,200--19.5%--
03/14353383353363-7.63%44,600--9.93%--
03/11395399393393-1.26%23,000--2.96%--
03/10403403397398-1%31,600--1.73%--
03/09405406402402+0.25%14,800--0.74%--
03/084004054004010%7,900--0.99%--
03/07404406401401-0.74%16,000--0.99%--
03/044054094044040%15,300--0.25%--
03/03405406403404+0.75%8,400--0.49%--
03/02403409401401-1.23%20,000--1.23%--
03/01406409405406-0.25%12,400--0.25%--
02/28403407400407+0.74%26,000-0%--
02/25401404401404+0.25%8,600--0.74%--
02/24408408401403-0.98%18,400--1.23%--
02/23406409404407-0.25%14,800--0.49%--
02/22412413406408-0.97%25,000--0.49%--
02/21411413408412+0.24%19,300-+0.49%--
02/18416416411411-0.48%12,300-+0.24%--
02/17409413409413+0.98%19,600-+0.49%--
02/16404411404409+0.49%33,500--0.49%--
02/15404409404407+0.25%16,400--0.97%--
02/14404407401406+0.74%38,200--1.46%--
02/104054063984030%44,600--2.18%--
02/094034084024030%16,200--2.18%--
02/08407411403403-0.74%22,600--2.42%--
02/07405411405406+0.25%15,300--1.46%--
02/04401409401405+0.5%15,400--1.7%--
02/03402403400403+0.25%13,300--1.95%--
02/02402408401402+0.5%17,300--2.19%--
02/01400403398400-0.5%23,900--2.68%--
01/31400404392402-0.74%17,000--1.95%--
01/28418418404405-3.34%34,600--1.22%--
01/27416419412419+1.45%17,100-+2.44%--
01/264154154124130%21,800-+1.23%--
01/25409417409413+0.49%38,900-+1.47%--
01/24404412403411+0.49%23,100-+1.23%--
01/21421422408409-3.99%31,200-+1.24%--
01/204234264204260%21,000-+5.71%--
01/19425427420426+0.47%37,400-+6.23%--
01/18416424416424+1.44%17,000-+6.27%--
01/17425425416418-0.48%17,800-+5.29%--
01/144234244184200%25,400-+6.06%--
01/13420426417420+0.72%31,000-+6.6%--
01/12420423415417-0.95%12,100-+6.38%--
01/11409425406421+1.69%21,600-+7.95%--
01/07420422414414-0.96%16,200-+6.98%--
01/06410418409418+1.46%16,800-+8.57%--
01/05406412405412+1.48%28,600-+7.57%--
01/04397406395406+3.31%25,700-+6.56%--
2010
12/30395397391393-1.5%19,000-+3.69%--
12/29394399394399+0.76%24,200-+5.56%--
12/28399399393396+0.25%10,300-+5.04%--
12/27392396390395+1.28%22,700-+5.05%--
12/24395396390390-1.27%27,100-+4%--
12/22389397388395+1.28%33,300-+5.61%--
12/21392398385390+0.26%38,200-+4.56%--
12/20389395388389+0.26%29,600-+4.57%--
12/17386391384388+0.78%15,700-+4.58%--
12/16380388380385+1.32%20,400-+3.77%--
12/15380382377380-0.26%36,800-+2.7%--
12/14379381377381+1.06%40,000-+3.25%--
12/133773803743770%30,800-+2.17%--
12/10377380374377-0.26%26,400-+2.45%--
12/093783793753780%23,700-+3%--
12/08380380375378+1.07%37,700-+3.28%--
12/07372375369374+0.54%15,000-+2.47%--
12/06368373368372+1.64%24,700-+2.2%--
12/03368369365366+0.27%15,400-+0.83%--
12/02365368364365+1.11%23,100-+0.55%--
12/013593643583610%11,200--0.55%--
11/30362365360361-1.37%36,100--0.28%--
11/29365369364366+0.27%18,300-+1.1%--
11/263653683643650%38,100-+0.83%--
11/25371371365365-0.54%34,300-+0.83%--
11/24370373366367-0.81%14,700-+1.1%--
11/22375375366370-0.8%17,100-+1.93%--
11/19374375369373+0.81%21,100-+2.75%--
11/18367372367370+0.54%12,000-+1.93%--
11/17365370365368+0.82%9,800-+1.38%--
11/16370373365365-0.27%18,900-+0.55%--
11/153743743653660%19,800-+0.83%--
11/12372374366366-1.08%21,700-+0.83%--
11/11365370365370+1.09%16,100-+1.65%--
11/10367368365366-0.27%25,200-+0.83%--
11/093613673613670%7,700-+1.1%--
11/08365367357367+0.82%10,100-+1.1%--
11/05359365355364+3.12%42,600-0%--
11/04354358353353+0.57%15,600--3.29%--
11/02350354349351+0.29%14,700--4.1%--