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
03/31312313305309-1.9%4,70061億8957万+1.64%574.170.29
03/30301315301315+4.3%7,100-+3.28%--
03/29305305300302-1.63%14,100--0.98%--
03/28305308304307+0.99%22,500-+0.66%--
03/25300305300304+1.33%10,800--0.65%--
03/24302307290300-0.66%19,700--1.96%--
03/23302305301302+0.67%3,400--1.63%--
03/22298308296300+4.53%32,600--2.28%--
03/18278290274287+5.51%15,800--6.82%--
03/17252275252272+1.49%21,700--11.97%--
03/16250278250268+4.69%50,000--13.83%--
03/15271272246256-10.8%40,400--18.21%--
03/14275300275287-8.89%67,400--8.89%--
03/113153173153150%26,000--0.32%--
03/103153203153150%5,300--0.63%--
03/093193193153150%3,700--0.63%--
03/083153183153150%3,800--0.63%--
03/07316316313315-0.32%16,200--0.63%--
03/04322322316316-0.32%4,000--0.63%--
03/03321321317317+0.63%1,300--0.31%--
03/02323323315315-2.48%7,000--0.94%--
03/01320324320323+0.94%4,500-+1.57%--
02/28318320318320+0.63%2,400-+0.63%--
02/25315318315318+0.95%2,700-0%--
02/24319319315315-0.32%6,900--0.63%--
02/233193193163160%8,300--0.63%--
02/22316318316316-0.32%3,000--0.63%--
02/21316317315317+0.32%7,100--0.31%--
02/18319319316316-0.63%2,400--0.63%--
02/17312318310318+1.27%20,200-0%--
02/16313316312314+0.32%15,900--1.26%--
02/15319319313313-1.57%10,900--1.57%--
02/14309318304318+0.32%14,200-0%--
02/103173173163170%3,300--0.31%--
02/09319319316317+0.32%4,400--0.63%--
02/08318320316316-0.32%3,800--0.94%--
02/073243243153170%16,700--0.63%--
02/04328328315317-2.16%24,900--0.63%--
02/03329329319324-1.82%7,800-+1.89%--
02/02316330316330+4.76%16,800-+3.77%--
02/01317320315315-0.63%12,100--0.94%--
01/31315320314317+0.32%16,500--0.31%--
01/28323323316316-2.17%11,500--0.32%--
01/27320323319323+1.25%5,800-+1.89%--
01/26320324319319-0.31%4,700-+0.95%--
01/25318323318320+0.63%6,400-+1.59%--
01/24315318315318+1.6%5,000-+1.27%--
01/21316320313313-0.63%21,900-0%--
01/20322322314315-2.17%15,100-+0.96%--
01/19317322317322+1.58%7,300-+3.54%--
01/183183183153170%2,900-+2.59%--
01/17322322315317-0.63%6,400-+3.26%--
01/14322325319319-0.93%12,100-+4.59%--
01/13318323318322+1.9%14,500-+6.27%--
01/12320320316316-0.94%6,100-+4.98%--
01/11312319308319+0.95%14,400-+6.69%--
01/07318321316316-0.63%7,100-+6.76%--
01/06323325315318-1.24%13,100-+8.16%--
01/05317322317322+0.31%5,500-+10.27%--
01/04315324311321+2.23%25,500-+11.07%--
2010
12/30317320313314-0.95%13,000-+9.41%--
12/29314319314317+2.26%25,800-+11.23%--
12/28320320310310-1.9%6,400-+9.93%--
12/27318319316316-1.25%8,800-+12.86%--
12/24316321314320+1.27%31,800-+15.11%--
12/22308322308316+2.93%37,400-+14.49%--
12/21299310299307+2.68%23,200-+12.04%--
12/202983012972990%7,300-+9.52%--
12/17300303298299+1.01%27,900-+10.33%--
12/16289298289296+2.42%14,000-+9.63%--
12/15294294289289-1.7%9,700-+7.43%--
12/14291294288294+1.38%8,400-+9.7%--
12/13288292288290+0.69%13,800-+8.61%--
12/10288289286288+2.13%39,700-+8.68%--
12/09273282273282+3.68%33,500-+6.82%--
12/08270273268272+0.74%13,300-+3.42%--
12/07269272267270+0.37%15,500-+3.05%--
12/06262269262269+2.67%8,800-+2.67%--
12/032622652612620%12,300-+0.38%--
12/022642642612620%11,700-+0.38%--
12/01259263259262+1.16%7,700-+0.77%--
11/30261264259259-0.77%11,900--0.38%--
11/29258264258261+1.16%5,900-+0.38%--
11/262592592582580%7,300--0.39%--
11/25259262256258-0.39%10,600--0.39%--
11/24257267257259-0.77%6,400-0%--
11/222622632572610%14,900-+0.77%--
11/19265269261261-1.88%6,000-+1.16%--
11/18262266261266+1.14%5,100-+3.1%--
11/17266267262263-1.13%3,700-+2.33%--
11/16275275262266-2.21%7,000-+3.91%--
11/15268278267272+1.87%21,800-+6.25%--
11/12269270267267-0.74%6,100-+4.71%--
11/11267269267269+0.75%4,800-+5.91%--
11/10263267263267+1.14%6,700-+5.12%--
11/09259265259264+1.54%7,000-+4.35%--
11/08258260257260+0.78%4,500-+3.17%--
11/05259260248258+1.18%12,200-+2.38%--
11/04253256253255+0.79%2,800-+1.19%--
11/022532552522530%2,300-+0.4%--