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
03/31354360351360+1.69%51,600197億6535万+2.27%9.670.44
03/30346357345354+0.28%55,700-+0.28%--
03/29352356336353+0.57%67,100--0.28%--
03/28363363351351-2.23%43,300--1.13%--
03/25354359351359+2.57%55,000-+0.84%--
03/24347357347350+0.29%38,300--2.23%--
03/23341351340349+1.45%64,400--3.06%--
03/22337347333344+8.18%70,100--4.97%--
03/183143303083180%131,000--12.64%--
03/17290318286318+6.35%146,800--13.35%--
03/16284318284299+9.52%112,200--19.19%--
03/15320330245273-16%197,600--27.01%--
03/14330350317325-10.22%262,500--14.02%--
03/11370370362362-0.82%99,400--4.99%--
03/10365369364365-1.08%73,700--4.45%--
03/09375375369369-0.27%52,800--3.4%--
03/08371374370370-0.27%51,200--3.14%--
03/07376376371371-1.07%36,600--2.88%--
03/04379380374375+0.81%37,300--2.09%--
03/03377377371372+0.81%39,900--2.87%--
03/02375376365369-2.38%80,700--3.66%--
03/01376380374378+0.8%63,100--1.31%--
02/28370375363375+0.54%81,600--1.83%--
02/25375375365373+1.08%62,700--2.36%--
02/24380380367369-2.12%79,600--3.4%--
02/23372383372377-0.26%81,500--1.31%--
02/22382382373378-1.56%71,400--1.05%--
02/21381390381384-1.03%130,200-+0.79%--
02/18393395383388-2.27%205,700-+2.11%--
02/17396399396397+0.25%61,400-+4.75%--
02/16398403396396-1%80,400-+4.76%--
02/15397401397400+0.76%50,000-+6.38%--
02/14398409396397-1%139,200-+5.87%--
02/10396401393401+1.52%90,800-+7.51%--
02/09397397393395+1.02%63,200-+6.18%--
02/08385395385391+1.56%125,500-+5.68%--
02/07385388384385+0.79%63,300-+4.34%--
02/04385388381382-0.52%75,600-+3.8%--
02/03381384376384+1.05%66,400-+4.63%--
02/02373383373380+1.33%80,400-+3.83%--
02/01370375369375+1.63%69,200-+2.74%--
01/31371375357369-1.07%189,400-+1.37%--
01/28382382370373-0.8%123,500-+2.47%--
01/27378381372376+0.27%127,100-+3.58%--
01/26373377372375+0.81%67,100-+3.88%--
01/25369373368372+1.64%71,500-+3.33%--
01/24363367358366+1.39%57,300-+1.95%--
01/21374374361361-3.48%81,300-+0.84%--
01/20376377374374-0.53%91,400-+4.76%--
01/19370376369376+2.45%78,100-+5.92%--
01/18364369364367+0.55%44,700-+3.97%--
01/17368369365365-0.27%50,800-+3.69%--
01/14365368363366+0.83%74,100-+4.57%--
01/13361364359363+1.4%60,200-+4.01%--
01/12357362357358-0.28%56,300-+2.87%--
01/11358362354359-0.28%60,300-+3.46%--
01/07361362359360-0.83%42,700-+4.35%--
01/06363363360363+0.83%54,000-+5.52%--
01/05359361357360+0.56%65,200-+4.96%--
01/04357362355358+1.13%78,700-+4.68%--
2010
12/30360360351354-1.94%61,200-+3.81%--
12/29361363341361+0.84%112,800-+6.18%--
12/28362363357358-0.56%48,200-+5.92%--
12/27357363356360+1.12%59,900-+6.82%--
12/24353359353356-1.11%112,400-+6.27%--
12/22358365355360+1.98%152,100-+7.78%--
12/21347359345353+2.32%206,300-+6.33%--
12/203453533443450%158,400-+4.23%--
12/17345348344345+0.88%94,700-+4.55%--
12/16345345340342-0.58%93,500-+3.95%--
12/15340344339344+2.08%105,100-+4.88%--
12/14333337332337+1.2%92,400-+3.06%--
12/13330334330333+0.91%108,400-+1.83%--
12/10331333330330-0.6%107,600-+1.23%--
12/093313343303320%70,000-+1.84%--
12/08332334331332+0.91%51,400-+2.15%--
12/07332333327329-1.79%115,600-+1.54%--
12/06335336333335+0.6%28,400-+3.4%--
12/03337337331333+0.6%47,200-+3.1%--
12/02330334329331+1.53%57,400-+2.8%--
12/013233323233260%47,300-+1.56%--
11/30334335323326-2.4%103,600-+1.56%--
11/293363403333340%49,700-+4.38%--
11/26335338333334+0.3%61,800-+4.7%--
11/25330333328333+3.1%64,600-+4.39%--
11/24322328319323-1.52%96,700-+1.57%--
11/22325334325328+1.86%120,300-+3.14%--
11/193223253213220%82,600-+1.58%--
11/183223233193220%70,500-+1.9%--
11/17320322318322+1.58%40,000-+2.22%--
11/16320321317317-0.94%56,200-+0.63%--
11/15319323318320+0.63%59,800-+1.91%--
11/12321324318318-0.93%72,900-+1.27%--
11/11322324320321-0.31%67,900-+2.23%--
11/10321324321322+0.31%55,700-+2.55%--
11/09325325320321-0.93%56,000-+2.23%--
11/083263273243240%43,700-+3.18%--
11/05321324319324+2.21%80,300-+3.18%--
11/04318321316317+0.63%65,200-+0.63%--
11/023193193113150%54,800-0%--