株価チャート

2010/10/20～2011/03/31

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
03/31596596595595+0.51%30023億8000万-0.67%4.010.27
03/305925925925920%200--1.33%--
03/29592592577592-1.99%1,100--1.5%--
03/28608609604604+0.67%3,900-+0.17%--
03/25600601600600+0.84%4,800--0.66%--
03/24590595590595+0.85%1,400--1.65%--
03/235895905895900%300--2.8%--
03/22580590580590+5.17%2,000--3.12%--
03/18560561560561+3.89%300--8.03%--
03/175505595405400%300--11.91%--
03/16550565531540-8.01%3,500--12.34%--
03/15606606550587+0.17%3,300--5.32%--
03/14581600581586-4.4%2,800--5.64%--
03/11615615613613-0.33%300--1.45%--
03/10611615610615+0.65%2,600--1.13%--
03/09617617610611-1.45%8,200--1.77%--
03/08620620620620-0.64%200--0.32%--
03/07619624619624+1.3%300-+0.32%--
03/04614616614616+0.16%1,000--0.96%--
03/03616620615615-0.16%2,500--1.13%--
03/02614616611616-0.16%1,700--0.96%--
03/01618618617617-0.16%400--0.8%--
02/28615618615618-0.8%1,700--0.48%--
02/25622623622623+1.3%200-+0.32%--
02/24617618615615-1.6%1,200--0.81%--
02/23620625620625+0.48%300-+0.81%--
02/22630630621622-1.27%2,200-+0.32%--
02/18641641630630-0.94%1,200-+1.78%--
02/17631636631636+0.95%200-+2.91%--
02/16630630630630-0.79%1,000-+2.27%--
02/15640640635635-0.47%300-+3.25%--
02/14633638632638+1.92%3,300-+4.08%--
02/10629630617626-0.63%1,500-+2.29%--
02/09623630623630+1.45%1,500-+3.11%--
02/08625625621621-0.8%800-+1.97%--
02/07625626620626+1.46%600-+2.96%--
02/04610617610617+1.15%2,400-+1.82%--
02/036096106096100%200-+0.83%--
02/02612612610610-0.65%1,500-+1.16%--
02/01607615607614+0.66%2,600-+2.16%--
01/31618618610610-1.45%800-+1.84%--
01/286196196106190%1,300-+3.86%--
01/27615619615619-0.64%600-+4.38%--
01/266236236006230%2,100-+5.59%--
01/25606623606623+2.98%500-+6.13%--
01/246056056056050%500-+3.6%--
01/21628628605605-0.98%4,600-+4.13%--
01/20611611611611+0.99%100-+5.71%--
01/19605605604605-0.98%800-+5.22%--
01/18620620601611-1.13%1,300-+6.82%--
01/17618618615618+1.48%1,400-+8.8%--
01/14609610609609+1.5%1,000-+7.79%--
01/13600600600600+0.67%1,400-+6.95%--
01/12602602596596-1%1,300-+6.81%--
01/11590602590602+2.73%900-+8.47%--
01/07586586586586-2.33%200-+6.16%--
01/06598600597600+0.33%1,900-+9.29%--
01/05593598593598+1.36%1,300-+9.52%--
01/04585590585590+1.55%300-+8.66%--
2010
12/30593593581581-1.69%1,000-+7.79%--
12/29594594583591+0.68%600-+10.26%--
12/28564602564587+4.08%9,600-+9.93%--
12/27552564552564+1.44%3,800-+6.21%--
12/24554560551556+0.36%5,500-+5.3%--
12/22549554549554+2.4%500-+5.32%--
12/21541541541541-0.37%100-+3.05%--
12/20550550543543-1.27%900-+3.63%--
12/17545550545550+0.92%500-+5.36%--
12/15545545545545+0.74%2,300-+4.61%--
12/14542542541541+0.56%400-+4.24%--
12/13539540538538+1.13%4,500-+3.66%--
12/105325325325320%1,300-+2.7%--
12/09530532530532+0.38%300-+2.9%--
12/08530535530530+1.15%2,700-+2.51%--
12/07524524524524+0.19%300-+1.55%--
12/06519523519523+0.97%21,600-+1.36%--
12/03520520518518-0.77%200-+0.39%--
12/02522522522522+0.19%100-+1.16%--
12/01527527520521-1.14%1,300-+0.97%--
11/30528528527527+0.76%400-+2.13%--
11/29523523523523+2.35%100-+1.36%--
11/26522522511511-1.54%1,200--1.16%--
11/25519519519519+1.76%200-+0.39%--
11/245105105105100%600--1.54%--
11/22515520510510-2.11%2,500--1.73%--
11/19515521515521+2.16%1,000-+0.39%--
11/18510510510510+0.59%100--1.73%--
11/17507507507507+0.2%400--2.5%--
11/15501509501506-0.78%400--3.07%--
11/12495510495510-1.92%5,500--2.49%--
11/11520520520520+2.97%100--0.76%--
11/10505505505505-0.98%1,000--3.81%--
11/08511511510510-0.2%300--3.04%--
11/05510511510511-2.29%1,300--3.04%--
11/04523523523523+0.58%100--0.76%--
10/29520520520520+1.17%300--1.33%--
10/27526526514514-0.77%400--2.47%--
10/26518518518518+1.17%20,200--1.71%--
10/21528528512512-3.03%400--2.66%--
10/20528528528528+1.54%100-+0.19%--