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
03/31388393376385-1.28%43,000140億2790万+7.24%12.850.54
03/30393394385390-0.26%58,800-+8.94%--
03/29395397388391-4.63%69,300-+10.14%--
03/28402410400410+1.49%125,900-+16.15%--
03/25434437403404-5.16%75,200-+15.43%--
03/24440450417426+1.19%89,600-+22.77%--
03/23397445388421+7.67%186,200-+22.38%--
03/22393395377391+1.56%90,500-+15%--
03/18363386363385+8.45%37,300-+13.91%--
03/17332356332355+1.43%26,400-+5.97%--
03/16351365335350-0.28%52,600-+4.79%--
03/15403405330351-11.14%100,500-+5.09%--
03/14397397361395+24.61%166,600-+18.62%--
03/11320322317317-0.94%33,800--3.94%--
03/10326326320320-0.93%10,500--3.03%--
03/09326327323323-0.31%8,100--2.12%--
03/08328328324324-0.61%5,800--1.52%--
03/07330330325326-1.21%10,500--0.91%--
03/04331332329330-0.9%5,600-+0.3%--
03/03330333326333+0.91%12,000-+1.52%--
03/02333334330330-0.9%8,500-+0.61%--
03/013333353323330%8,500-+1.83%--
02/28331333331333+0.6%5,200-+1.83%--
02/253313333293310%13,600-+1.53%--
02/24339339330331-2.07%18,800-+1.85%--
02/23337340335338+0.9%14,600-+4%--
02/22335336330335-0.59%12,500-+3.4%--
02/213383383353370%7,900-+4.33%--
02/18335338335337+0.6%10,500-+4.66%--
02/17333335332335+1.21%7,200-+4.36%--
02/16332333331331+0.61%4,700-+3.44%--
02/15332332329329-0.9%10,300-+3.13%--
02/14330332330332+0.91%4,200-+4.08%--
02/10330331329329-0.6%4,600-+3.46%--
02/09328331328331+0.91%6,500-+4.42%--
02/08329332328328+0.31%8,200-+3.8%--
02/07323327323327+1.55%7,000-+3.81%--
02/04318322318322+1.26%2,500-+2.22%--
02/03319321318318-0.31%5,300-+1.27%--
02/02319322318319+0.95%8,700-+1.92%--
02/01314316314316+0.64%5,300-+0.96%--
01/31315318312314-3.09%16,200-+0.64%--
01/28318327316324+1.89%19,200-+3.85%--
01/27316320316318+0.95%11,300-+2.25%--
01/26316319315315-0.94%4,900-+1.29%--
01/25321323317318+0.32%19,100-+2.58%--
01/24320320313317+1.6%21,400-+2.26%--
01/21317318311312-1.58%17,700-+0.65%--
01/20315317314317+0.63%5,800-+2.26%--
01/19321321314315-0.94%7,500-+1.61%--
01/18317320316318+1.27%4,600-+2.91%--
01/17319321314314-0.32%13,100-+1.62%--
01/143163183153150%11,000-+1.94%--
01/13313319313315+0.96%8,800-+1.94%--
01/123143153113120%9,500-+0.97%--
01/11313315310312-0.64%12,900-+0.97%--
01/073143163143140%9,900-+1.62%--
01/06313315312314+1.29%5,400-+1.95%--
01/05311312308310+0.65%5,800-+0.65%--
01/04306310304308+1.99%5,900-0%--
2010
12/30304307302302-0.66%5,600--1.63%--
12/293033073033040%6,700--0.98%--
12/28306309304304-0.65%6,400--0.98%--
12/273073123043060%13,200--0.33%--
12/243093093053060%20,100--0.33%--
12/22303306303306+0.33%12,100-0%--
12/21302305302305+0.66%12,400--0.33%--
12/20301306301303-1.3%14,800--0.66%--
12/173083083063070%15,300-+0.66%--
12/16312312306307-0.65%14,700-+0.66%--
12/15312313308309-0.96%7,900-+1.64%--
12/14312314309312+0.32%14,800-+2.63%--
12/133093113053110%12,900-+2.64%--
12/10306311306311-0.32%33,100-+2.98%--
12/093123143103120%7,300-+3.65%--
12/08313314310312-1.27%12,800-+4.35%--
12/07311316311316+1.28%12,200-+6.04%--
12/06307314307312+0.32%5,300-+5.05%--
12/03311311306311-0.64%7,900-+5.07%--
12/02311313310313+1.29%12,400-+5.74%--
12/01307309305309+2.32%14,700-+4.75%--
11/30303305302302-0.33%7,900-+2.72%--
11/29302307302303+0.66%3,900-+3.41%--
11/26300304300301+0.33%2,200-+3.08%--
11/25301307300300-0.66%14,200-+3.09%--
11/24307310302302-1.63%17,600-+3.78%--
11/22300307298307+3.72%11,700-+5.86%--
11/19300300296296-0.34%8,000-+2.07%--
11/18298298295297+1.02%6,300-+2.77%--
11/172892942892940%3,300-+1.73%--
11/16294299292294-0.68%6,500-+1.73%--
11/15294296293296+1.37%5,200-+2.42%--
11/12297299292292-2.01%3,600-+0.69%--
11/11296298296298+0.68%3,700-+2.76%--
11/10296297295296+1.72%7,400-+1.72%--
11/092862942852910%5,100-0%--
11/08290291289291+1.04%6,300--0.34%--
11/05289291288288+2.13%8,700--1.71%--
11/04276287276282+2.55%6,300--4.08%--
11/02282283274275-1.79%11,800--6.78%--