株価チャート

2010/10/20～2011/03/31

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
03/31268270261267-1.48%6,000165億5282万+3.49%6.350.54
03/29270271270271-0.73%2,000-+5.04%--
03/282732732672730%11,000-+6.23%--
03/25271273271273+0.74%3,000-+6.23%--
03/24267271267271+0.74%13,000-+5.86%--
03/23268269268269+0.75%3,000-+5.49%--
03/22261267261267+6.8%3,000-+5.12%--
03/18244250244250+4.17%8,000--1.57%--
03/17240240240240+3%2,000--5.51%--
03/162332332332330%4,000--8.27%--
03/15249249233233-6.43%9,000--8.27%--
03/14250250241249-0.4%6,000--2.35%--
03/11250250250250-3.47%6,000--1.96%--
03/10253259253259+2.78%2,000-+1.97%--
03/07252252252252-0.4%2,000--0.79%--
03/04253253253253-0.78%3,000-0%--
03/03253255253255+0.39%3,000-+0.79%--
03/02259260250254-0.78%15,000-+0.79%--
03/01255256255256-1.92%2,000-+1.59%--
02/282612612612610%10,000-+3.98%--
02/25253261253261+0.38%3,000-+4.4%--
02/24262266260260-1.89%11,000-+4.42%--
02/23265267265265-0.38%6,000-+6.85%--
02/22264266264266+0.38%3,000-+8.13%--
02/21260265260265+0.38%5,000-+8.16%--
02/18259264259264+3.13%8,000-+8.64%--
02/17257258256256-0.78%4,000-+5.79%--
02/16254258254258+1.98%13,000-+7.05%--
02/15250255250253-1.17%4,000-+5.42%--
02/14248256248256+4.49%2,000-+7.11%--
02/10247248245245-1.61%6,000-+2.94%--
02/09248249248249-0.4%2,000-+4.62%--
02/08250250250250+0.81%2,000-+5.49%--
02/07243248243248+2.06%6,000-+4.64%--
02/04245247243243-0.82%4,000-+2.97%--
02/03245245245245+0.41%2,000-+4.26%--
02/02244244244244+2.09%5,000-+4.27%--
02/01239239239239-2.05%2,000-+2.58%--
01/31241244241244+1.24%5,000-+5.17%--
01/28240241240241+0.42%3,000-+4.33%--
01/272362402352400%7,000-+4.35%--
01/26239240239240+0.42%17,000-+4.35%--
01/252392392352390%10,000-+4.37%--
01/24235239235239+1.7%4,000-+4.82%--
01/21234235234235+0.43%5,000-+3.52%--
01/20233234231234+0.43%7,000-+3.08%--
01/19230234230233+2.19%10,000-+3.1%--
01/18232232228228-2.56%6,000-+1.33%--
01/17233234233234+2.63%4,000-+4.46%--
01/142302312282280%4,000-+1.79%--
01/132312322282280%5,000-+1.79%--
01/12235235228228-1.3%9,000-+1.79%--
01/11235235231231-1.7%8,000-+3.13%--
01/07235235231235+1.73%3,000-+4.91%--
01/06234234231231-3.35%5,000-+3.59%--
01/05239239239239+1.7%2,000-+7.66%--
2010
12/30233238233235-2.49%13,000-+5.86%--
12/29234241234241+5.7%41,000-+9.05%--
12/28221228221228+6.54%50,000-+3.64%--
12/27221221214214+0.47%58,000--2.73%--
12/24211214211213-2.29%44,000--3.18%--
12/22221221218218-2.24%8,000--0.91%--
12/21225225223223-0.45%4,000-+1.36%--
12/20222224222224+0.9%6,000-+1.82%--
12/17221222221222+1.37%3,000-+1.37%--
12/16218222218219-1.35%6,000-0%--
12/15222222222222+1.37%2,000-+1.37%--
12/14224224216219-1.79%19,000-+0.46%--
12/13222223222223+3.72%16,000-+2.29%--
12/10217218215215+0.47%6,000--1.38%--
12/09214217210214+1.42%22,000--1.83%--
12/08219219211211-1.86%22,000--3.21%--
12/07216218215215-2.27%9,000--1.38%--
12/06228229220220-1.79%19,000-+0.46%--
12/03227230224224-2.18%7,000-+2.75%--
12/02229229229229+0.88%5,000-+5.05%--
12/01229230227227-0.87%10,000-+4.13%--
11/30224229221229+4.09%10,000-+5.53%--
11/29220220219220+0.92%10,000-+1.85%--
11/262182182182180%5,000-+0.93%--
11/25217218217218+0.46%2,000-+0.93%--
11/24218218215217-0.46%4,000-+0.46%--
11/22218218218218+0.46%2,000-+1.4%--
11/19216217215217-0.46%4,000-+0.93%--
11/18220220214218-0.91%10,000-+1.4%--
11/16219220219220+1.85%4,000-+2.33%--
11/12216216216216+0.47%1,000-+0.47%--
11/11218218215215-1.38%3,000-0%--
11/10212218212218+3.32%8,000-+1.4%--
11/092132132112110%3,000--1.86%--
11/082132142112110%6,000--2.31%--
11/05211211211211-0.94%18,000--2.31%--
11/04214214213213-3.18%11,000--1.84%--
11/022202202202200%3,000-+0.92%--
10/29219220219220+0.46%5,000-+0.92%--
10/28219219217219+0.46%5,000-+0.46%--
10/27218218218218-0.46%5,000-0%--
10/26212219210219+3.3%15,000-+0.46%--
10/22215215212212-1.85%3,000--2.75%--
10/20216216216216-0.46%1,000--0.92%--