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
03/318438458178410%1,521,4001227億6665万+7.54%12.860.76
03/30800841795841+5.39%1,594,300-+7.68%--
03/29789807782798-0.99%1,712,600-+2.18%--
03/28820820795806-2.54%1,341,200-+3.07%--
03/25823830802827+6.3%2,832,200-+5.48%--
03/24752785751778+4.85%1,602,100--0.89%--
03/237427617327420%2,416,600--5.84%--
03/22700748700742+9.12%2,273,100--6.43%--
03/18660695658680+3.34%1,641,900--14.79%--
03/17646672623658+1.86%2,566,200--18.36%--
03/166566596146460%2,975,500--20.74%--
03/15763773620646-15.33%2,127,200--21.7%--
03/14771810760763-2.18%2,020,800--8.51%--
03/11784798779780-2.01%3,356,900--7.03%--
03/10821823795796-2.93%589,100--5.46%--
03/09822827818820+1.36%747,700--2.96%--
03/08798810798809+1.38%630,700--4.37%--
03/07813815793798-2.56%881,900--5.9%--
03/04833834817819+0.12%562,100--3.76%--
03/03810818801818+0.99%737,400--4.1%--
03/02823828810810-3.34%813,900--5.26%--
03/01839840831838+0.96%829,500--2.22%--
02/28827831813830-0.36%1,040,900--3.26%--
02/25833838819833+0.73%760,600--3.03%--
02/24825832823827-0.24%725,900--3.95%--
02/23830836828829+0.12%619,900--3.94%--
02/22837842820828-1.19%1,010,700--4.28%--
02/21841843829838-0.83%906,100--3.23%--
02/18849852842845-0.35%1,033,500--2.65%--
02/17860865842848-1.4%842,700--2.53%--
02/16864867856860-1.15%724,800--1.38%--
02/15870870861870+0.12%598,200--0.34%--
02/14861876860869-0.8%538,600--0.46%--
02/10870883861876-0.34%978,300-+0.23%--
02/09897897879879-1.12%333,000-+0.57%--
02/08891892881889+0.57%607,800-+1.72%--
02/07893895882884+0.34%385,000-+1.26%--
02/04870884870881+1.5%499,500-+0.92%--
02/03850868842868+1.28%691,600--0.46%--
02/02854867850857+0.35%673,500--1.61%--
02/018628638488540%509,200--1.84%--
01/31857858850854-2.06%537,100--1.84%--
01/28863883863872+0.35%716,400-+0.23%--
01/27868876859869+1.28%562,900-0%--
01/26855864853858-0.81%603,400--1.27%--
01/25855868852865+0.46%737,900--0.46%--
01/24871872855861-1.03%490,000--0.92%--
01/21884887870870-0.8%871,300-+0.12%--
01/208718788718770%411,000-+0.92%--
01/19871878871877+1.27%340,300-+1.04%--
01/188648778648660%558,000--0.12%--
01/17863876861866-1.03%682,800-0%--
01/14890893869875-3.31%1,964,900-+1.16%--
01/13895908893905+1.23%686,400-+4.87%--
01/12895903893894+0.9%718,700-+3.95%--
01/11872889871886+0.91%477,400-+3.26%--
01/07870884868878-0.57%486,600-+2.81%--
01/06878887871883+0.8%779,800-+3.76%--
01/05890890876876-1.79%488,800-+3.18%--
01/04880895878892+3%662,200-+5.44%--
2010
12/30866868857866-1.03%622,200-+2.73%--
12/29845876843875+3.18%695,500-+4.04%--
12/288448518448480%409,900-+1.19%--
12/27845853836848+1.56%319,400-+1.44%--
12/24833838831835-1.42%453,600-+0.12%--
12/22865866843847-1.97%770,200-+1.93%--
12/21851865848864+2.13%577,400-+4.22%--
12/20853858843846-1.63%589,200-+2.42%--
12/17860865855860-0.81%1,000,300-+4.5%--
12/16871873861867-0.34%537,500-+5.73%--
12/15868870857870+0.46%1,135,600-+6.62%--
12/14864868860866+0.81%689,900-+6.65%--
12/13842863842859+1.78%716,100-+6.18%--
12/10865865831844-0.71%3,998,800-+4.71%--
12/09831854831850+0.47%846,500-+5.85%--
12/08861861844846-0.24%1,060,600-+5.88%--
12/07834855827848+2.79%1,164,000-+6.67%--
12/06824832818825-0.6%647,200-+4.56%--
12/038358438298300%363,900-+5.73%--
12/02824834821830+3.23%734,900-+6%--
12/01801810796804+0.37%535,700-+3.08%--
11/30805812790801-2.32%1,114,900-+2.96%--
11/29814825807820+0.12%516,900-+5.53%--
11/26818831816819+1.24%574,600-+5.81%--
11/25810814800809+0.5%374,000-+4.79%--
11/24793814790805-0.37%502,600-+4.55%--
11/22811820807808+1.38%363,700-+5.07%--
11/198008047917970%503,000-+3.78%--
11/18777799772797+2.84%636,000-+3.78%--
11/17768777761775-0.26%414,000-+1.17%--
11/16789790775777-1.15%483,800-+1.44%--
11/15786790776786+1.42%509,900-+2.48%--
11/12777788771775-0.64%668,900-+1.04%--
11/11791794774780+0.52%648,700-+1.69%--
11/10770789765776+0.52%574,100-+1.31%--
11/09780787764772-2.65%921,200-+0.92%--
11/08786795783793+1.8%485,100-+3.66%--
11/05784795777779+1.43%733,900-+1.96%--
11/04752770750768+2.67%828,700-+0.52%--
11/02747759745748+0.81%785,800--2.09%--