株価チャート

2010/10/29～2011/03/31

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
03/31313319313319+1.92%1,500153億781万-5.9%7.360.71
03/303173223133130%16,000--8.21%--
03/29314315310313-4.57%7,500--9.01%--
03/28330330309328-2.09%16,000--5.2%--
03/253353363353350%27,500--3.74%--
03/24320335320335+1.52%13,000--4.29%--
03/233303303233300%7,500--5.98%--
03/22309330309330+7.49%11,500--6.52%--
03/18301315294307+7.72%13,000--13.28%--
03/17266290265285-1.72%21,000--20.17%--
03/16275300251290+3.57%70,500--19.44%--
03/15313313250280-12.23%35,500--22.87%--
03/14310325310319-12.84%15,500--12.84%--
03/11360366360366+2.52%2,500--0.54%--
03/10360360357357-1.11%8,000--2.72%--
03/09363367361361-0.55%10,000--1.9%--
03/08363368361363-1.63%6,500--1.36%--
03/07366369362369+1.1%8,000-+0.54%--
03/04374374365365-0.27%7,000--0.27%--
03/03369369365366-1.08%8,000-0%--
03/023713713703700%2,000-+1.09%--
03/01375375370370-1.33%32,500-+1.37%--
02/28375375368375+2.18%7,500-+3.02%--
02/25367367366367+0.55%4,500-+1.1%--
02/24379379360365-3.18%18,500-+0.83%--
02/23360378360377+0.53%7,000-+4.14%--
02/22377377368375+0.81%14,500-+4.17%--
02/21377380372372-1.33%22,000-+3.62%--
02/18370377370377+1.89%13,500-+5.31%--
02/17367370367370+0.27%8,000-+3.64%--
02/16369369366369+0.27%9,500-+3.65%--
02/15368368368368-0.27%2,500-+3.66%--
02/14365369365369+0.27%17,000-+4.24%--
02/103603683603680%6,500-+4.25%--
02/09365368365368+0.82%1,000-+4.55%--
02/08364365364365+1.11%3,000-+3.69%--
02/07362365361361+0.28%3,000-+2.85%--
02/043603603603600%500-+2.56%--
02/033593603593600%4,000-+2.86%--
02/02359360355360+0.28%22,500-+2.86%--
02/01350359349359+3.46%9,000-+2.87%--
01/31351358345347-3.34%17,000--0.29%--
01/283603603513590%9,500-+3.16%--
01/27360360357359+0.56%9,500-+3.46%--
01/26355359355357+0.85%18,500-+3.18%--
01/25349354349354+1.43%28,500-+2.31%--
01/24346350344349+1.45%9,500-+1.16%--
01/21349350342344-1.43%15,000--0.29%--
01/20350350341349-0.29%11,500-+1.45%--
01/19349350344350+2.04%7,500-+2.04%--
01/18348348343343-1.15%4,500-+0.29%--
01/17347347347347-0.29%1,000-+1.76%--
01/143483483483480%500-+2.35%--
01/13349349344348+0.58%4,500-+2.65%--
01/12347349345346+1.47%10,500-+2.37%--
01/11341341340341-0.29%11,000-+1.49%--
01/07350350341342-2.29%13,000-+2.09%--
01/06348351348350+1.45%18,000-+4.79%--
01/05350351345345-1.15%11,500-+3.92%--
01/04349349349349+1.75%4,000-+5.44%--
2010
12/30355355343343-3.38%29,500-+3.94%--
12/29348355348355+2.31%20,500-+7.9%--
12/283493493473470%2,000-+6.12%--
12/273473493473470%41,500-+6.77%--
12/24339347339347+2.36%23,500-+7.1%--
12/22336339333339+1.19%10,500-+5.28%--
12/21329335329335+1.52%8,500-+4.69%--
12/20340340329330-3.51%10,500-+3.45%--
12/17348349340342-1.72%63,000-+7.89%--
12/16345348345348+0.87%28,500-+10.13%--
12/15339345339345+1.77%19,500-+9.87%--
12/14323339323339+5.28%24,500-+9%--
12/13320322320322-0.62%7,500-+3.87%--
12/10324325319324+0.62%6,500-+5.19%--
12/09326326321322-0.92%3,000-+4.89%--
12/08327327320325-0.61%3,000-+6.21%--
12/07320328314327+2.19%4,500-+7.57%--
12/06316320316320+1.91%4,500-+5.61%--
12/03314314314314+1.95%1,000-+3.97%--
12/01313315308308+0.98%4,000-+2.33%--
11/30310310305305-1.93%6,500-+1.33%--
11/29311311311311-0.64%1,500-+3.67%--
11/26314319312313-3.1%10,500-+4.33%--
11/253233233233230%26,500-+8.03%--
11/24318330312323+1.57%13,500-+8.39%--
11/22307318307318+3.58%11,500-+7.07%--
11/19310310307307+1.32%4,000-+3.72%--
11/18308308303303+1%2,000-+2.36%--
11/17300300300300-0.66%13,500-+1.35%--
11/16304310302302+0.67%3,000-+2.03%--
11/15297300297300+1.01%4,000-+1.69%--
11/12300305289297-0.67%15,000-+0.68%--
11/11299299299299+0.34%500-+1.36%--
11/10293298293298+1.02%3,000-+1.02%--
11/08293295293295+1.72%1,000-0%--
11/05285300285290-1.02%23,500--1.69%--
11/04293293288293+0.34%5,500--1.01%--
11/02291292291292+0.69%2,500--1.35%--
11/01290292290290-0.68%3,500--2.36%--
10/292952952882920%2,000--2.01%--