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
03/31447447430432-3.14%75,00090億8668万-19.7%5.580.47
03/30451452441446+0.68%205,100--18.32%--
03/29445454441443-9.22%140,900--19.75%--
03/28491495486488-0.81%181,600--12.7%--
03/25496497485492-0.61%114,100--12.61%--
03/24500501485495-1.79%113,400--12.7%--
03/23509509496504-0.79%113,100--11.42%--
03/22500510497508+5.61%237,700--10.72%--
03/18472490470481+8.82%101,900--14.87%--
03/17437462420442+1.61%215,200--21.35%--
03/16389440386435+5.33%435,000--22.46%--
03/15469469413413-16.23%132,200--26.25%--
03/14493540493493-16.86%235,300--11.81%--
03/11594595588593-1%65,600-+7.04%--
03/10603603593599-0.5%68,200-+9.71%--
03/09606607601602+0.84%25,600-+12.1%--
03/08599609596597-0.83%83,900-+13.07%--
03/07603609596602-1.15%86,600-+16.22%--
03/04627627599609-2.09%180,000-+19.65%--
03/03645651614622-5.04%233,500-+24.4%--
03/02651663646655-0.91%109,500-+33.67%--
03/01646665640661+3.12%236,300-+38.28%--
02/28610643610641+5.78%253,800-+37.55%--
02/25593610592606+2.19%111,400-+33.19%--
02/24620623592593-4.97%201,200-+33.26%--
02/23596628596624+3.14%251,600-+43.12%--
02/22606611593605-0.82%131,800-+42.35%--
02/21595613576610+1.33%268,800-+46.63%--
02/18604618595602+1.35%484,400-+48.28%--
02/17542598540594+11.44%587,700-+49.62%--
02/16528563525533+7.24%864,200-+37.37%--
02/15497497497497+19.18%40,900-+30.1%--
02/14414417410417+2.71%80,200-+10.61%--
02/10405407398406-0.98%26,200-+7.98%--
02/09414414402410-0.97%60,300-+9.63%--
02/08390414390414+7.53%90,600-+11.59%--
02/07380389379385+1.58%37,900-+4.62%--
02/04378382378379-0.26%10,000-+3.27%--
02/03370380370380+1.6%27,500-+4.11%--
02/023713753703740%19,000-+3.03%--
02/01371376371374+1.36%11,100-+3.31%--
01/31367375367369-1.6%28,400-+2.22%--
01/28375375372375+0.81%3,400-+4.17%--
01/27374377371372-0.27%16,000-+3.91%--
01/26371375368373+1.36%27,600-+4.48%--
01/25365368362368+1.94%19,800-+3.37%--
01/24358365358361+0.84%6,200-+1.69%--
01/21363375358358-0.28%44,600-+1.13%--
01/20361362357359-0.55%15,700-+1.7%--
01/19360361351361+0.28%87,000-+2.56%--
01/18370371360360-2.44%38,500-+2.56%--
01/17365373365369+1.1%20,600-+5.43%--
01/14370371364365-2.41%46,600-+4.89%--
01/13372378369374+1.36%27,100-+7.78%--
01/12378379368369-2.38%32,300-+7.27%--
01/11377384373378-0.26%41,400-+10.53%--
01/07374380373379-0.52%47,400-+11.8%--
01/06363395363381+6.42%73,300-+13.39%--
01/05351363351358+2.87%58,500-+7.51%--
01/04341348341348+1.75%29,300-+5.14%--
2010
12/303403423403420%7,600-+3.95%--
12/29338342338342+1.18%14,300-+4.59%--
12/28343343333338-0.59%49,800-+3.68%--
12/27340343340340+0.89%31,800-+4.94%--
12/24341343335337-1.17%26,000-+4.66%--
12/223403423403410%13,200-+6.56%--
12/21338342338341+0.89%13,300-+7.23%--
12/20341345333338-1.17%21,800-+6.96%--
12/17345345338342-0.87%20,500-+8.92%--
12/16345346340345+0.58%44,700-+10.58%--
12/15345345340343+1.18%18,100-+10.65%--
12/14346347339339-1.17%55,900-+10.06%--
12/13342344337343+2.69%69,000-+12.46%--
12/10330336329334+2.14%33,500-+10.23%--
12/09331333326327+0.31%53,200-+9%--
12/08336336326326-2.1%55,100-+9.4%--
12/07332336331333-0.3%39,900-+12.12%--
12/06319337319334+9.15%110,900-+13.61%--
12/03313314305306-0.97%50,200-+5.15%--
12/02310310303309+2.66%13,500-+6.55%--
12/01302306300301-0.33%6,900-+4.51%--
11/30306306302302-1.31%4,800-+5.59%--
11/293073073063060%4,500-+7.37%--
11/26303307302306+0.99%8,700-+8.13%--
11/253063083013030%1,600-+7.45%--
11/24308308303303-2.88%12,300-+8.21%--
11/22293322293312+7.96%36,000-+11.83%--
11/19291291286289+1.05%20,200-+4.33%--
11/18284290284286+0.35%7,400-+3.62%--
11/17289289282285-2.06%9,200-+3.64%--
11/162902912862910%9,400-+5.82%--
11/152912922872910%5,900-+6.2%--
11/12292294289291-1.36%11,400-+6.59%--
11/11294295291295+1.72%10,000-+8.46%--
11/10287294286290+0.35%15,700-+7.01%--
11/09281289280289+3.21%12,700-+7.04%--
11/08280281280280+0.36%5,900-+4.09%--
11/05281281277279+1.45%12,700-+4.1%--
11/04280280275275-1.08%7,000-+2.61%--
11/02280280278278-0.71%3,200-+4.12%--