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
03/31161164157164+1.86%18,50039億615万-3.53%37.610.48
03/30160170157161+5.92%50,000--5.85%--
03/29175178147152-13.14%108,500--11.63%--
03/28172175172175+1.74%10,000-+1.16%--
03/25168175168172+1.18%11,500--0.58%--
03/24167173166170+1.8%11,000--2.3%--
03/23166167164167+0.6%6,500--4.02%--
03/22175175166166+0.61%8,000--5.14%--
03/18175175163165+6.45%23,500--5.71%--
03/17144156143155+7.64%18,000--11.93%--
03/16141151140144-4.64%15,500--18.64%--
03/15157157151151-8.48%13,500--15.64%--
03/14175176160165-7.3%10,500--8.33%--
03/11177179177178+0.56%34,000--1.66%--
03/101771781771770%14,000--2.21%--
03/09181181177177-0.56%4,500--2.21%--
03/08181183178178+1.14%2,500--1.66%--
03/07181181176176-2.76%4,500--2.76%--
03/041811811771810%6,500--0.55%--
03/031841841811810%1,000--0.55%--
03/021811821811810%7,000--0.55%--
03/01185185179181-1.63%9,000--0.55%--
02/281841861841840%11,500-+1.1%--
02/25177184177184+3.95%5,500-+1.66%--
02/24177177176177-2.75%4,000--2.21%--
02/23179184179182+0.55%4,000-0%--
02/22181181181181+0.56%2,500--0.55%--
02/21182182180180-0.55%4,500--1.1%--
02/18182182179181-0.55%2,500--0.55%--
02/17180182180182+1.11%5,000-0%--
02/16181181180180-1.1%5,500--0.55%--
02/15185185182182+0.55%1,500-+0.55%--
02/141851851801810%5,500-0%--
02/10182182181181-0.55%2,500-0%--
02/09180182180182+1.11%5,500-+1.11%--
02/08186186180180-3.23%10,000-0%--
02/07184187184186+1.09%8,500-+3.33%--
02/04175187175184+2.22%10,500-+2.79%--
02/03182185180180-0.55%4,500-+0.56%--
02/02182182181181-0.55%6,000-+1.12%--
02/01178183178182-0.55%16,000-+2.25%--
01/31177183177183+0.55%14,500-+2.81%--
01/28187187182182-1.62%31,000-+2.82%--
01/27182185182185+1.65%5,000-+4.52%--
01/261821851821820%4,500-+3.41%--
01/25182183179182+1.68%6,500-+3.41%--
01/24180180179179+0.56%5,000-+2.29%--
01/21179179177178-1.66%5,000-+1.71%--
01/20182183176181-1.09%10,500-+4.02%--
01/19178183178183+1.1%14,500-+5.17%--
01/18180181179181+0.56%3,000-+4.62%--
01/17188189180180-2.17%11,500-+4.65%--
01/14180184179184+3.37%15,000-+6.98%--
01/131801801781780%4,000-+4.09%--
01/121831831761780%21,000-+4.71%--
01/11174178174178+4.09%31,000-+4.71%--
01/07170172170171-0.58%9,000-+1.18%--
01/06176176167172-2.27%37,000-+1.78%--
01/05176176171176+1.73%5,000-+4.76%--
01/04168177168173+1.17%5,500-+3.59%--
2010
12/30171173171171-2.84%5,000-+3.01%--
12/29169176169176+2.33%7,000-+6.67%--
12/28175175172172-1.71%5,000-+4.88%--
12/27173175173175+1.16%13,000-+7.36%--
12/24174174172173+2.37%11,500-+6.79%--
12/221691701681690%11,000-+4.97%--
12/21175175167169-2.31%19,000-+5.63%--
12/20176176170173-0.57%11,500-+8.81%--
12/171751751741740%8,000-+10.13%--
12/16171175170174+4.82%15,000-+10.83%--
12/15167168165166+0.61%8,000-+6.41%--
12/141611651611650%7,000-+6.45%--
12/13162165161165+1.23%5,500-+7.14%--
12/10166166160163-1.21%29,500-+6.54%--
12/09166167160165-0.6%8,000-+8.55%--
12/08164166164166+1.22%7,000-+9.93%--
12/071641641621640%8,000-+9.33%--
12/06166169162164-1.2%28,500-+10.07%--
12/03162166162166-0.6%1,500-+11.41%--
12/02169169160167+1.21%26,500-+12.84%--
12/01159167158165+7.14%72,500-+12.24%--
11/30158158153154-2.53%10,000-+5.48%--
11/29152160152158+3.95%15,500-+8.22%--
11/26150152150152+1.33%8,000-+4.11%--
11/25146150146150+2.74%13,500-+2.74%--
11/24145146145146-2.01%11,000--0.68%--
11/22148150148149+2.05%2,500-+1.36%--
11/19148149146146-0.68%13,000--1.35%--
11/18147149147147+0.68%7,500--1.34%--
11/17150150146146-1.35%1,500--2.67%--
11/16148148146148+1.37%11,000--1.99%--
11/15144147144146-0.68%9,500--3.95%--
11/12154154146147-5.77%23,500--4.55%--
11/11148156148156+7.59%31,000-+0.65%--
11/10140145140145+3.57%6,500--7.05%--
11/091401401391400%14,500--11.39%--
11/08139140139140+0.72%5,500--12.5%--
11/05136141136139-1.42%21,000--14.2%--
11/04135146133141+1.44%19,500--14.02%--
11/02140140135139-0.71%11,000--15.76%--