株価チャート

2010/10/28～2011/03/31

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
03/31417417405415-0.95%5,50076億3600万+1.47%6.76-
03/30415419415419+0.96%5,500-+2.44%--
03/29416416415415-1.89%8,500-+1.47%--
03/28415424410423-0.47%13,000-+3.42%--
03/25425425410425+1.92%6,500-+3.66%--
03/24420429417417-1.18%7,500-+1.71%--
03/23412422410422+3.69%10,500-+2.68%--
03/22408408394407+4.9%19,500--1.21%--
03/18375388375388+4.3%4,500--6.28%--
03/17361372360372-0.8%8,500--10.36%--
03/16355376355375+4.75%15,500--10.29%--
03/15378380349358-7.25%22,000--14.56%--
03/14348386348386-8.1%48,500--8.53%--
03/11429430420420-3.45%7,000--0.71%--
03/10428435428435+3.57%13,500-+2.84%--
03/09417424417420+0.96%8,500--0.47%--
03/08416418416416+1.46%2,500--1.19%--
03/07414414410410-0.97%12,000--2.61%--
03/04419419414414-1.19%7,000--1.66%--
03/03421421419419+1.45%1,000--0.48%--
03/02416416413413-0.72%9,000--1.67%--
03/01420420416416+0.97%1,500--0.95%--
02/28411414410412+0.98%5,000--1.9%--
02/25412412408408-0.97%4,500--2.86%--
02/24423423412412-0.96%5,500--1.9%--
02/23415420415416-0.95%3,500--0.95%--
02/22427427411420-2.55%16,500-+0.24%--
02/21432432431431-0.92%7,000-+2.86%--
02/18442443435435-1.14%6,000-+4.32%--
02/174424434404400%10,500-+5.77%--
02/16442442440440-0.45%1,000-+6.02%--
02/15440448440442+0.45%13,500-+7.02%--
02/14435440434440+2.09%20,000-+6.8%--
02/104314354304310%12,500-+5.12%--
02/09421431421431+3.11%19,000-+5.38%--
02/08424424418418-1.42%5,000-+2.45%--
02/07416424416424+2.66%7,500-+4.43%--
02/04413413413413+0.98%1,000-+2.23%--
02/03409410409409-0.24%4,000-+1.49%--
02/02410410410410+1.23%1,000-+1.99%--
02/01405405405405-0.98%1,500-+1%--
01/31408409401409-0.49%8,500-+2.25%--
01/284114114054110%10,000-+3.01%--
01/27407412407411-0.96%8,000-+3.53%--
01/26411415411415+1.22%5,500-+4.8%--
01/25408410408410+0.49%2,000-+3.8%--
01/24404409403408+0.99%4,000-+3.55%--
01/21411411402404-2.42%7,500-+2.8%--
01/20407414407414+1.72%8,500-+5.61%--
01/19405408404407+1.24%6,500-+4.36%--
01/18404404402402-0.25%2,500-+3.34%--
01/17404404401403-0.49%4,000-+3.87%--
01/14399405399405+1.25%4,500-+4.65%--
01/13401402400400-0.25%4,500-+3.9%--
01/12410412401401-2.2%5,000-+4.43%--
01/11415415410410+0.49%3,000-+7.05%--
01/07400408400408+2.26%9,000-+7.09%--
01/06397400397399+0.5%3,500-+5%--
01/05398398392397+0.51%8,000-+4.75%--
01/04385395385395+3.4%7,500-+4.5%--
2010
12/303823823813820%3,000-+1.33%--
12/29383384382382-0.26%2,000-+1.6%--
12/28378383378383+1.59%1,500-+1.86%--
12/27377382377377-1.31%6,000-+0.27%--
12/24381382381382+1.33%2,000-+1.87%--
12/22381385377377-1.05%8,500-+0.53%--
12/21380381380381-0.52%3,000-+1.87%--
12/20381383381383+0.79%8,500-+2.41%--
12/17389389379380-0.52%18,500-+1.88%--
12/16385390382382-0.78%6,000-+2.69%--
12/15379385378385+1.32%7,500-+3.49%--
12/143843843763800%3,000-+2.43%--
12/13380380380380+0.26%3,500-+2.7%--
12/10379379374379+1.07%3,000-+2.71%--
12/09374375374375+0.54%2,500-+1.9%--
12/08371373371373+0.54%5,500-+1.36%--
12/07371373371371-1.07%2,500-+1.09%--
12/06373375373375+0.54%9,500-+2.18%--
12/03370373370373+0.81%1,500-+1.63%--
12/02370370369370+1.09%2,500-+1.09%--
12/01369370366366-1.08%15,500--0.27%--
11/30373373370370+0.27%1,500-+0.82%--
11/29369369369369-1.34%1,500-+0.54%--
11/24374374374374+1.08%500-+1.91%--
11/22370370370370+0.54%6,500-+1.09%--
11/19373373368368-0.81%8,000-+0.55%--
11/18371371371371-1.85%2,500-+1.09%--
11/17365378365378+2.44%4,000-+3%--
11/16377377369369+0.82%1,500-+0.82%--
11/15369369364366-0.81%1,500-0%--
11/12367369363369-0.27%3,000-+0.54%--
11/11370370370370+0.54%1,000-+0.82%--
11/10368368368368+2.22%3,000-+0.27%--
11/093603603603600%13,500--1.91%--
11/08368368360360-0.83%5,500--1.91%--
11/05369369363363+0.55%4,000--1.36%--
11/04361361361361+0.28%4,500--2.17%--
11/01360360360360+0.28%2,000--2.7%--
10/29365365359359-0.83%2,500--3.23%--
10/28362362362362+0.28%1,500--2.69%--