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
03/314534534454530%158,100503億1741万+6.59%76.940.96
03/30449453436453+1.12%248,800-+6.84%--
03/29440450424448+0.67%313,200-+5.66%--
03/28437445434445+1.6%268,000-+4.95%--
03/254384424364380%197,400-+3.3%--
03/24438445433438-0.68%332,300-+3.06%--
03/23438450434441+2.8%484,900-+4.01%--
03/22415435415429+4.63%493,700-+1.18%--
03/18390410390410+6.22%471,500--3.3%--
03/17352391350386+4.04%599,600--9.18%--
03/16336385336371+10.75%782,400--12.71%--
03/15358369292335-9.95%675,900--21.55%--
03/14350390350372-9.49%512,300--13.29%--
03/11416422410411-2.84%469,300--4.2%--
03/10434434420423-2.53%241,500--1.17%--
03/09432441429434+1.88%244,400-+1.88%--
03/08430433424426-2.29%173,500-+0.47%--
03/07441446430436-2.24%284,500-+3.32%--
03/04454454443446-0.45%138,900-+6.44%--
03/03444450444448+1.82%203,000-+7.69%--
03/02449450437440-2.44%307,400-+6.54%--
03/01452454447451+1.58%278,500-+9.73%--
02/28437445426444+3.26%334,300-+8.82%--
02/25420432420430+2.14%246,500-+6.17%--
02/24428428419421-2.32%385,100-+4.47%--
02/23430445429431-0.92%666,400-+7.21%--
02/22442447430435-3.33%506,000-+8.75%--
02/214514554424500%276,500-+13.07%--
02/18455462449450-1.1%433,200-+13.92%--
02/17434456431455+5.81%641,600-+15.78%--
02/16436439428430-0.92%334,600-+10.26%--
02/15439441431434-0.69%253,500-+11.57%--
02/14428455426437+4.05%682,000-+12.92%--
02/10408424404420+4.48%598,600-+9.38%--
02/09410410399402-0.5%278,900-+4.96%--
02/08396406396404+3.06%460,400-+5.76%--
02/07385398385392+2.62%245,100-+3.16%--
02/04384384378382+1.6%164,700-+0.79%--
02/03377380374376-0.53%104,400--0.79%--
02/02377385375378+0.53%178,100-0%--
02/01377378369376+0.8%146,300--0.53%--
01/31366380366373+0.27%256,000--1.32%--
01/28380380366372-1.06%244,400--1.59%--
01/27375381373376+0.27%236,200--0.79%--
01/26377382375375-1.57%155,300--1.06%--
01/25374389368381+1.87%295,400-+0.26%--
01/24372375369374+0.27%172,300--1.84%--
01/21385387372373-2.61%343,300--2.1%--
01/20386386380383-1.03%145,400-+0.26%--
01/193883903853870%127,700-+1.31%--
01/18381388381387+1.31%144,800-+1.31%--
01/17385390382382-0.52%156,400-0%--
01/14385390384384-0.78%185,800-+0.52%--
01/13389392385387-0.26%144,300-+1.57%--
01/12396397386388-1.27%213,500-+1.84%--
01/11390398390393+1.29%328,700-+3.42%--
01/07378392376388+2.92%356,300-+2.37%--
01/06379379376377+0.27%132,700--0.26%--
01/05377379374376-0.27%135,500--0.53%--
01/04371379371377+2.72%152,900--0.26%--
2010
12/30373373367367-1.34%119,000--2.39%--
12/29368374368372+1.09%105,100--0.8%--
12/28368372366368+0.82%122,600--1.87%--
12/27366371360365-1.08%286,300--2.41%--
12/24375375365369-2.12%194,300--1.07%--
12/22380383376377-0.79%271,600-+1.34%--
12/21382383376380-0.78%286,000-+2.43%--
12/20391391376383-2.05%329,400-+3.79%--
12/173923933903910%217,300-+6.25%--
12/16391396390391-1.01%258,300-+6.54%--
12/15398398388395+0.51%313,300-+8.22%--
12/14388397387393+0.77%303,900-+8.26%--
12/13383390382390+0.52%240,400-+7.73%--
12/10389392383388+0.26%539,100-+7.78%--
12/09380389377387+2.11%356,000-+8.1%--
12/08376380372379+1.34%256,300-+6.46%--
12/07374376369374-0.53%198,600-+5.65%--
12/063763793733760%236,300-+6.52%--
12/03382383375376-0.53%244,000-+6.52%--
12/02376379369378+2.72%445,700-+7.39%--
12/01360371360368+0.82%311,000-+4.55%--
11/30379380360365-2.14%623,900-+3.4%--
11/29360374360373+4.78%518,800-+5.67%--
11/26349358348356+2.3%322,200-+0.85%--
11/25353353345348+0.87%175,800--1.69%--
11/24348348341345-1.71%287,300--2.82%--
11/22351353349351+0.29%162,000--1.68%--
11/19358359346350-0.28%385,200--2.51%--
11/18339351338351+3.54%294,200--2.77%--
11/17334341334339-0.88%155,800--6.61%--
11/16349349340342-1.72%222,100--6.56%--
11/15349352340348-0.29%274,600--5.95%--
11/12351356347349-0.57%206,800--6.43%--
11/11356357350351-0.85%250,700--6.9%--
11/10351358348354+0.85%211,900--6.84%--
11/09355360349351-1.4%233,300--8.12%--
11/08355364350356+2.59%299,600--7.77%--
11/05341350340347+2.97%346,800--10.8%--
11/04338342335337+2.12%230,000--14.47%--
11/02333333324330-0.3%314,000--17.09%--