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
03/31473479472479+1.05%18,000108億3019万-3.04%-0.93
03/30474476470474+0.21%31,000--4.24%--
03/29473475465473-4.44%94,000--4.64%--
03/28494498493495+0.2%265,000--0.4%--
03/25498498492494-0.8%49,000--0.8%--
03/24501501498498-0.99%21,000-0%--
03/23503504501503+0.4%32,000-+1%--
03/22498504497501+3.3%30,000-+0.6%--
03/18467487465485+4.75%24,000--2.81%--
03/17459463450463-0.86%17,000--7.21%--
03/16430473430467+9.88%44,000--6.6%--
03/15474474418425-12.91%52,000--15.17%--
03/14444488441488-2.79%43,000--3.17%--
03/11501508501502-1.57%45,000--0.59%--
03/10512513510510-0.39%13,000-+1.19%--
03/09511515511512+0.39%11,000-+1.59%--
03/085105145105100%11,000-+1.39%--
03/07511511510510-0.2%8,000-+1.59%--
03/04514514511511-0.2%16,000-+2%--
03/035105125105120%14,000-+2.4%--
03/02508512506512+0.79%19,000-+2.61%--
03/01511511508508+0.59%13,000-+2.01%--
02/28510510503505+0.8%20,000-+1.81%--
02/255005015005010%5,000-+1.21%--
02/24500501500501-0.4%8,000-+1.42%--
02/23502508501503-0.79%15,000-+2.03%--
02/22510510505507-0.2%10,000-+3.05%--
02/21509510508508+0.4%16,000-+3.46%--
02/18508508505506+0.2%9,000-+3.48%--
02/17504505501505+0.2%12,000-+3.48%--
02/165015045005040%11,000-+3.7%--
02/154995044995040%13,000-+3.92%--
02/14502504502504+1%11,000-+4.35%--
02/10495500495499+1.63%8,000-+3.53%--
02/09490493489491-0.41%10,000-+2.29%--
02/08499500485493-1.6%40,000-+2.92%--
02/07501501500501+0.6%11,000-+4.81%--
02/04497498495498+0.4%8,000-+4.62%--
02/03495496494496+0.4%8,000-+4.64%--
02/02493494493494+0.82%10,000-+4.66%--
02/01492492490490+0.41%8,000-+4.26%--
01/31492492488488-0.81%10,000-+4.27%--
01/28484493484492+1.86%21,000-+5.35%--
01/27480483480483+1.05%12,000-+3.87%--
01/26480480477478-0.62%6,000-+3.02%--
01/25478481475481+0.63%8,000-+3.89%--
01/24474478474478+1.27%12,000-+3.46%--
01/21476476472472-0.84%15,000-+2.39%--
01/204784784744760%10,000-+3.7%--
01/19474476474476+0.42%15,000-+3.93%--
01/18473474471474+0.21%11,000-+3.72%--
01/17470474470473+0.64%10,000-+3.5%--
01/14470471470470-0.42%14,000-+2.84%--
01/13470472470472+0.85%14,000-+3.28%--
01/124684694684680%17,000-+2.86%--
01/11466468466468+0.43%9,000-+3.08%--
01/07468468465466+0.22%8,000-+2.87%--
01/064624674624650%15,000-+3.1%--
01/05463465458465+1.31%14,000-+3.79%--
01/04457462457459+0.88%11,000-+2.91%--
2010
12/30453459453455+0.89%8,000-+2.25%--
12/29450452450451+0.45%8,000-+1.81%--
12/28447449447449+0.45%3,000-+1.58%--
12/27450450447447-0.67%22,000-+1.36%--
12/24451452447450-0.44%21,000-+2.51%--
12/22455455451452+0.22%15,000-+3.43%--
12/21450452450451-0.44%10,000-+3.68%--
12/20459459450453-0.44%21,000-+4.62%--
12/17462466453455-1.09%21,000-+5.81%--
12/16456461455460+1.1%23,000-+7.73%--
12/15446456446455+2.48%34,000-+7.31%--
12/14435444431444+2.54%48,000-+5.46%--
12/13447447428433-2.48%51,000-+3.34%--
12/10460462444444-3.06%63,000-+6.47%--
12/09465468458458-2.97%33,000-+10.63%--
12/08476476472472+0.21%36,000-+15.12%--
12/07454471454471+4.43%35,000-+16.3%--
12/06442453441451+1.35%29,000-+12.47%--
12/03439446439445+2.06%17,000-+11.81%--
12/02428438427436+2.35%31,000-+10.66%--
12/01416427415426+2.4%22,000-+8.95%--
11/30417417416416+0.48%17,000-+7.49%--
11/29412414410414+0.73%12,000-+7.53%--
11/26425430411411-2.61%29,000-+7.03%--
11/25425425422422+0.48%16,000-+10.18%--
11/24421423420420-0.71%23,000-+9.95%--
11/22417425417423+2.17%49,000-+11.02%--
11/19408415408414+1.97%36,000-+8.95%--
11/18397407397406+2.27%33,000-+7.12%--
11/17395398395397+0.51%4,000-+4.47%--
11/16394398394395+0.25%20,000-+3.13%--
11/15388395388394+2.34%19,000-+2.34%--
11/123863863853850%6,000--1.03%--
11/11383385382385+0.79%21,000--2.04%--
11/10383388382382-0.52%23,000--3.78%--
11/09389389383384+0.79%22,000--4.24%--
11/08376385376381-0.52%39,000--5.93%--
11/05373385373383+2.41%52,000--6.59%--
11/04365378365374+3.89%79,000--9.88%--
11/02356362355360+0.28%26,000--14.29%--