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
03/31316319308311+0.32%10,50037億3200万-4.89%6.280.41
03/30302320296310+4.38%14,700--6.06%--
03/29282301282297+0.34%9,300--11.08%--
03/28315315296296-4.52%11,500--12.43%--
03/25305315305310+1.64%14,600--9.36%--
03/24300312291305+1.33%11,600--11.85%--
03/23305310293301-1.31%23,900--14.25%--
03/22312322305305+8.54%37,400--14.08%--
03/18261295261281+10.2%47,400--21.73%--
03/17216259216255+6.25%22,500--29.95%--
03/16211258211240+14.83%66,200--34.96%--
03/15247250191209-22.88%102,300--44.41%--
03/14271300271271-22.79%82,100--29.24%--
03/11352368350351-3.04%41,700--9.77%--
03/10374374361362-3.21%38,500--7.42%--
03/09378384374374-0.8%27,500--4.59%--
03/08375385370377-0.79%20,900--3.83%--
03/07380385378380-1.04%22,900--2.81%--
03/04378393378384+3.23%15,700--1.79%--
03/03368379367372-0.8%11,200--4.86%--
03/02380381361375-3.1%27,500--4.09%--
03/01384393382387+0.78%22,800--1.02%--
02/28369384365384+2.67%8,200--1.79%--
02/25368374360374+1.63%19,000--4.35%--
02/24382385367368-5.64%33,700--6.12%--
02/23386400385390-2.01%20,500--1.02%--
02/22393399381398+0.25%26,300-+1.27%--
02/21411411395397-2.46%27,900-+1.28%--
02/18410414406407-0.73%20,200-+4.09%--
02/17425425405410-3.3%34,000-+5.13%--
02/16404437403424+5.74%102,800-+8.72%--
02/15401405399401+0.25%25,300-+3.35%--
02/14401408396400-0.25%25,900-+3.36%--
02/10390402390401+3.35%17,500-+4.16%--
02/09401406384388-4.2%47,300-+1.57%--
02/08406417398405+1.5%47,700-+6.58%--
02/07411412386399-6.56%115,400-+5.56%--
02/04407462407427+7.29%162,400-+14.48%--
02/03385405383398+4.19%42,600-+8.15%--
02/02370382368382+3.8%19,600-+4.95%--
02/01372376368368+0.55%5,300-+1.94%--
01/31360370358366-3.17%26,000-+2.23%--
01/283753823523780%53,700-+6.18%--
01/27372385372378+1.07%11,900-+7.39%--
01/26383384370374-0.27%14,500-+7.16%--
01/25381388365375-0.79%24,900-+8.38%--
01/24374383370378-1.82%13,100-+10.2%--
01/21399400370385-4.94%44,100-+13.24%--
01/20403412392405-0.49%44,600-+20.18%--
01/19382407382407+7.96%60,200-+22.59%--
01/18368378367377+1.89%12,800-+15.29%--
01/17366378365370-1.6%18,200-+14.55%--
01/14385387365376-3.34%18,000-+17.87%--
01/13390391376389+0.26%29,000-+23.49%--
01/12380395380388+2.11%40,800-+24.76%--
01/113723803703800%26,500-+24.18%--
01/07355385355380+8.88%91,100-+25.83%--
01/06337349332349+3.87%35,900-+17.51%--
01/053303373223360%25,800-+14.29%--
01/04350350335336-0.3%45,300-+15.07%--
2010
12/30301355301337+13.09%149,100-+16.21%--
12/29305305295298-0.33%7,400-+3.83%--
12/28297299296299+0.34%3,700-+4.55%--
12/27299303295298-0.33%10,000-+4.93%--
12/24308309296299-1.32%15,800-+5.65%--
12/22295306295303+3.41%19,300-+7.83%--
12/21294295284293-1.01%20,300-+5.02%--
12/20295304295296+0.34%11,700-+6.86%--
12/173033032902950%16,500-+6.88%--
12/16290299290295-2.64%11,800-+7.27%--
12/15316316300303-2.57%21,300-+10.99%--
12/14307317305311+2.3%24,400-+14.34%--
12/13291308290304+6.67%47,500-+12.59%--
12/10279288277285+2.15%14,100-+6.34%--
12/09281281275279-0.36%4,600-+4.49%--
12/08277280274280+2.19%11,000-+5.26%--
12/07276276273274-0.72%8,600-+3.79%--
12/06275280270276+0.36%14,100-+4.94%--
12/03282282273275-0.72%5,200-+4.96%--
12/02276282273277+3.36%18,700-+6.13%--
12/01263270263268+2.29%2,400-+2.68%--
11/30272283262262-4.73%5,100-+0.38%--
11/29272283272275-1.79%2,700-+5.36%--
11/26290292275280-1.06%19,100-+7.28%--
11/25275283272283+4.43%31,000-+8.43%--
11/24261271258271+3.44%12,200-+3.83%--
11/22263265260262-0.38%3,900-+0.38%--
11/19260263257263+2.33%9,500-+1.15%--
11/18250259242257+1.18%20,600--0.77%--
11/17249254248254+1.6%9,200--1.93%--
11/16260260250250-3.1%7,000--3.1%--
11/15258264255258-0.77%3,300-0%--
11/12263266260260-2.62%9,500-+0.78%--
11/11265268265267+1.91%6,100-+3.49%--
11/10266270262262-2.96%5,100-+1.95%--
11/09260270258270+3.05%7,000-+5.47%--
11/08266266258262+0.77%10,600-+2.75%--
11/05254269251260+2.36%21,100-+2.36%--
11/04240255240254+5.83%9,200-+0.4%--
11/02242242234240-2.44%10,000--5.14%--