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
03/31262269260269+3.07%216,000346億9804万+3.46%15.350.59
03/30252261252261+2.35%217,000-+0.38%--
03/29254256247255-0.39%157,000--2.3%--
03/28255256248256+1.59%224,000--2.29%--
03/25258258250252-0.4%189,000--4.55%--
03/24252256251253+0.4%209,000--4.53%--
03/232562572472520%305,000--5.62%--
03/22254254245252+1.61%378,000--5.97%--
03/18225248221248+11.21%371,000--8.15%--
03/17218224212223-1.33%401,000--18.01%--
03/16213240212226+2.26%389,000--17.52%--
03/15242243190221-8.68%441,000--20.22%--
03/14241253232242-8.68%270,000--13.26%--
03/11265270265265-0.75%255,000--5.69%--
03/10271272266267-1.48%197,000--5.32%--
03/092722732712710%86,000--3.9%--
03/08272274271271-0.37%84,000--4.24%--
03/07275275271272-1.45%143,000--3.89%--
03/04278280275276+0.36%123,000--2.47%--
03/03279280275275-1.43%108,000--2.83%--
03/02279283278279-1.41%140,000--1.41%--
03/01281284280283+2.17%127,000-0%--
02/28273280272277+1.47%174,000--2.12%--
02/25274276271273+0.37%173,000--3.19%--
02/24280280271272-2.86%219,000--3.89%--
02/23281282278280-1.41%282,000--1.06%--
02/22289289281284-1.39%228,000-+0.35%--
02/212882892862880%116,000-+1.77%--
02/18288290287288-0.35%91,000-+2.13%--
02/17290291287289-0.34%248,000-+2.48%--
02/16291291289290-0.34%74,000-+2.84%--
02/15295295288291-1.02%198,000-+3.19%--
02/14295297291294+1.03%184,000-+4.63%--
02/102912932892910%151,000-+3.56%--
02/09292293290291+0.69%162,000-+3.93%--
02/08284290284289+2.12%311,000-+3.21%--
02/072832842832830%127,000-+1.07%--
02/04282283282283+0.35%126,000-+1.07%--
02/03281284278282+0.36%153,000-+0.36%--
02/02284285281281-1.06%118,000-0%--
02/01280284280284+1.43%272,000-+1.07%--
01/31274283273280+2.19%362,000--0.36%--
01/28278278273274-0.72%219,000--2.49%--
01/27273278273276+1.1%137,000--1.43%--
01/26278278273273-1.8%179,000--2.5%--
01/25278279275278+1.46%281,000--0.71%--
01/242742752712740%182,000--2.14%--
01/21279279274274-1.79%306,000--2.14%--
01/20279280278279-0.71%148,000-0%--
01/19280282279281+0.72%133,000-+0.72%--
01/18280284279279-0.36%201,000-+0.36%--
01/17279282279280+1.08%102,000-+1.08%--
01/14282283276277-2.12%364,000-+0.36%--
01/132842862832830%182,000-+2.91%--
01/12282285280283+1.07%287,000-+3.66%--
01/11279281276280+0.36%190,000-+2.94%--
01/072802832782790%282,000-+3.33%--
01/06284284277279-1.06%442,000-+3.72%--
01/05289289281282-2.08%289,000-+5.22%--
01/04290292288288-0.69%266,000-+8.27%--
2010
12/302862912862900%191,000-+9.43%--
12/29288290287290+0.69%271,000-+10.27%--
12/28284291283288+1.77%489,000-+10.34%--
12/27283284279283+0.35%343,000-+9.27%--
12/242832852812820%373,000-+9.73%--
12/22280285280282+1.08%607,000-+10.59%--
12/21271281271279+2.2%396,000-+10.28%--
12/20275275269273-0.36%314,000-+8.76%--
12/17271275269274+1.48%365,000-+9.6%--
12/16264271264270+1.5%239,000-+8.87%--
12/15268268263266-0.75%333,000-+7.69%--
12/14265270265268+1.13%233,000-+8.94%--
12/13260266257265+0.76%222,000-+8.61%--
12/10269269261263+0.77%496,000-+8.23%--
12/09257261256261+1.95%346,000-+7.85%--
12/08253256252256+1.59%316,000-+6.22%--
12/07249252248252+1.61%321,000-+4.56%--
12/062482502472480%491,000-+2.9%--
12/03249251247248-0.4%199,000-+3.33%--
12/02251251247249+1.22%226,000-+3.75%--
12/01239247239246+2.07%164,000-+2.5%--
11/30248248241241-2.43%405,000-+0.42%--
11/29247252246247+0.41%389,000-+2.92%--
11/26251252245246-1.6%355,000-+2.93%--
11/25246252243250+4.17%428,000-+4.6%--
11/24239241237240-2.04%478,000-+0.84%--
11/22240246239245+3.81%486,000-+2.94%--
11/19240241233236-0.84%477,000--0.84%--
11/18235238234238+1.28%252,000--0.42%--
11/172312352312350%135,000--1.67%--
11/16236236233235+0.43%168,000--1.67%--
11/15231235229234+2.18%363,000--2.5%--
11/12236236227229-2.97%650,000--4.58%--
11/11237237234236-0.84%247,000--2.07%--
11/10235240235238+1.28%246,000--1.65%--
11/09235237234235-0.42%187,000--2.89%--
11/08238239236236-0.84%231,000--2.88%--
11/05241246237238-0.83%274,000--2.46%--
11/04238241237240+1.69%168,000--2.04%--
11/02240240236236-2.48%177,000--3.67%--