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
03/31373377369376+0.53%55,900138億5522万-3.09%6.830.77
03/303723773683740%52,300--4.1%--
03/29375378366374-3.11%77,500--4.59%--
03/283853893853860%79,300--2.28%--
03/253873903853860%115,800--2.77%--
03/24389391385386-0.77%82,800--3.26%--
03/23389389370389-0.26%101,000--3.23%--
03/22388391383390+3.17%134,500--3.47%--
03/18354381354378+7.69%116,300--6.9%--
03/17325360325351-4.62%188,700--14.18%--
03/16335375330368+10.18%223,300--10.9%--
03/15335337275334-5.92%258,700--19.71%--
03/14342379330355-8.97%232,800--15.68%--
03/11389392388390-0.26%141,500--8.02%--
03/103923923873910%215,600--8.22%--
03/09392393390391-1.76%667,800--8.64%--
03/08406407398398-2.21%120,600--7.44%--
03/07415415407407-1.93%146,900--6%--
03/04416424414415+0.24%249,500--4.6%--
03/03406415404414+2.99%215,000--5.26%--
03/02397405397402+0.75%416,700--8.43%--
03/01428428397399-5%472,000--9.52%--
02/28413424413420+1.69%72,900--5.19%--
02/25415419410413-0.96%93,700--6.77%--
02/24419424417417-1.42%74,800--6.29%--
02/23421429420423-0.24%93,900--5.16%--
02/22428434424424-4.72%218,200--5.36%--
02/21441446441445+0.91%28,600--0.89%--
02/184464464414410%52,800--1.78%--
02/17447448441441-1.34%36,300--2%--
02/16450450447447+0.22%10,700--0.67%--
02/15452456445446-1.11%46,200--0.89%--
02/14450455448451+0.67%31,000-+0.45%--
02/10441448441448+1.59%19,500--0.22%--
02/09448449441441-0.9%18,000--1.56%--
02/08450450445445-1.11%31,100--0.67%--
02/07449450443450+1.81%40,800-+0.45%--
02/04442446439442+0.68%37,800--1.12%--
02/03447448438439-2.44%67,200--1.79%--
02/02448454446450+1.81%46,400-+0.9%--
02/01449454440442-2.64%68,200--0.67%--
01/31446465444454-1.52%65,500-+2.25%--
01/28474474459461-1.5%60,900-+4.3%--
01/27463474462468+1.3%63,900-+6.36%--
01/26459465455462+1.54%66,300-+5.48%--
01/25452460452455+1.11%73,400-+4.36%--
01/24429450429450+4.9%45,300-+3.69%--
01/21448451426429-4.45%85,000--0.69%--
01/20455456446449-1.1%44,000-+4.42%--
01/19455455451454-0.22%32,100-+6.07%--
01/18449455447455+1.11%37,200-+7.06%--
01/174524574494500%22,000-+6.64%--
01/14444457443450-1.96%62,000-+7.14%--
01/13450459450459+2.91%44,500-+10.07%--
01/12450452445446-0.45%43,400-+7.73%--
01/11440449436448+2.75%54,500-+9.27%--
01/07436440429436+0.23%77,500-+7.13%--
01/064344404344350%52,800-+7.67%--
01/05433438432435-0.46%46,700-+8.48%--
01/04441442437437+0.92%50,000-+9.52%--
2010
12/30440441433433-1.59%27,700-+9.62%--
12/29440440428440+1.85%59,500-+12.24%--
12/28419438418432+3.1%65,300-+11.05%--
12/27418419413419+1.21%43,900-+8.55%--
12/24417423414414-1.19%56,900-+8.09%--
12/22413419412419+1.45%68,700-+10.26%--
12/214114204104130%85,900-+9.84%--
12/20420420410413-1.2%84,300-+10.43%--
12/17411420411418+2.2%71,100-+12.67%--
12/16410414407409+0.74%48,100-+11.14%--
12/15399410395406+2.01%93,900-+11.23%--
12/14394398392398+1.27%42,200-+9.94%--
12/13385394385393+2.08%34,000-+9.47%--
12/10385388380385+0.26%85,400-+8.15%--
12/09390391384384-1.54%57,400-+9.09%--
12/08391398390390+1.04%93,300-+11.75%--
12/07380390377386+1.58%102,500-+11.56%--
12/06373386371380+2.7%83,200-+10.79%--
12/03372372367370+0.54%16,300-+9.14%--
12/02371374368368+0.55%33,000-+9.52%--
12/01362367362366+1.1%13,200-+9.91%--
11/30367370362362-1.36%34,600-+9.37%--
11/29365370364367+1.66%23,700-+11.89%--
11/26361364358361+0.28%28,700-+11.08%--
11/25356360356360+1.69%23,100-+11.46%--
11/24350360348354-0.84%66,000-+10.63%--
11/22350359350357+2%41,400-+12.26%--
11/19344350344350+1.74%44,200-+10.76%--
11/18338347338344+2.08%32,400-+9.55%--
11/17336343333337-0.59%19,100-+8.01%--
11/16340347339339-1.74%56,400-+9%--
11/15340347340345+0.58%25,800-+11.65%--
11/123403493403430%66,200-+11.36%--
11/11337343336343+2.08%40,300-+12.09%--
11/10330336330336+3.38%73,500-+10.53%--
11/09321329321325+0.62%36,400-+7.26%--
11/08316323316323+2.54%75,600-+6.95%--
11/05309316308315+2.61%85,600-+4.65%--
11/04305308304307+1.32%45,400-+1.99%--
11/02303306302303-0.98%10,400-+0.66%--