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
03/31541562537547+3.21%148,000203億8217万-0.18%15.170.47
03/30528542522530+0.38%236,000--3.28%--
03/29560560525528-7.69%247,000--4%--
03/28590590560572-1.55%87,000-+3.62%--
03/25578597578581+0.69%111,000-+5.25%--
03/24560579556577+6.85%69,000-+4.53%--
03/23572573534540-0.37%182,000--2.17%--
03/22543549532542+6.69%122,000--1.99%--
03/18501512501508+6.95%54,000--8.3%--
03/17457475449475+2.15%71,000--14.57%--
03/16455465431465+0.65%80,000--16.96%--
03/15500514460462-15.54%61,000--18.09%--
03/14543578513547-6.17%66,000--3.53%--
03/11584589579583-1.69%80,000-+2.64%--
03/10586594585593+1.54%37,000-+4.59%--
03/09581592580584+0.86%50,000-+3.36%--
03/08559582559579+3.58%62,000-+2.66%--
03/07565565559559-0.53%14,000--0.71%--
03/04567567559562-0.35%14,000--0.18%--
03/03567567558564+1.08%12,000-+0.36%--
03/02571571558558-2.45%17,000--0.71%--
03/01565573564572+1.6%21,000-+1.96%--
02/28549563548563+2.55%24,000-+0.72%--
02/25545555545549-0.36%34,000--1.44%--
02/24560560551551-2.3%23,000--0.9%--
02/23562565562564-1.4%16,000-+1.62%--
02/22571572561572-1.21%11,000-+3.25%--
02/21581583576579+0.17%19,000-+4.89%--
02/18574578574578+0.7%14,000-+4.9%--
02/17571574569574+0.53%15,000-+4.55%--
02/16571573568571+0.53%19,000-+4.39%--
02/155715715675680%10,000-+4.03%--
02/14565569565568+0.71%11,000-+4.22%--
02/10563565563564+0.18%13,000-+3.87%--
02/09565565562563+0.18%11,000-+3.87%--
02/08561565560562+0.36%34,000-+3.88%--
02/07565565559560+0.18%39,000-+3.9%--
02/04559563559559+0.54%21,000-+3.9%--
02/03558558555556-0.36%22,000-+3.54%--
02/02550559546558+1.64%24,000-+4.3%--
02/01550550546549-0.18%30,000-+3%--
01/315605605505500%47,000-+3.38%--
01/28559559547550-1.61%59,000-+3.58%--
01/27545559545559+2.95%52,000-+5.47%--
01/26536543536543+1.31%25,000-+2.84%--
01/25531538530536+1.71%38,000-+1.52%--
01/24528528522527+1.15%13,000-0%--
01/21526526521521-0.95%13,000--1.33%--
01/20522527522526-0.38%8,000--0.38%--
01/19529529523528+0.38%15,000-0%--
01/18531531525526-0.94%14,000--0.38%--
01/17537537528531-1.3%13,000-+0.76%--
01/14527540527538+0.56%13,000-+2.28%--
01/13535538532535-0.19%12,000-+2.1%--
01/12533537525536-0.19%24,000-+2.68%--
01/11531537531537+0.75%14,000-+3.27%--
01/07535536533533-1.3%16,000-+2.7%--
01/06536543536540+0.56%14,000-+4.45%--
01/05535537525537+1.7%43,000-+4.27%--
01/04530531523528+0.96%34,000-+2.92%--
2010
12/30523526523523-0.95%5,000-+2.35%--
12/29518530518528+1.93%25,000-+3.73%--
12/28518518516518+0.97%28,000-+1.97%--
12/27513515512513+0.2%43,000-+1.18%--
12/24511515508512-0.58%26,000-+1.39%--
12/22520528515515-2.28%31,000-+2.18%--
12/21525534525527+0.38%42,000-+4.77%--
12/20526527524525-0.57%21,000-+4.79%--
12/17522529519528+0.57%91,000-+5.81%--
12/16529529518525-0.94%74,000-+5.63%--
12/15531534527530-0.19%42,000-+6.85%--
12/14536536525531-0.38%67,000-+7.71%--
12/13530533525533+2.5%54,000-+8.55%--
12/105225255185200%109,000-+6.34%--
12/09511520511520+1.76%35,000-+6.78%--
12/08509514508511+1.59%53,000-+5.36%--
12/07495503495503+2.03%21,000-+4.14%--
12/06496521490493+0.2%62,000-+2.28%--
12/03490492490492+0.41%12,000-+2.07%--
12/02491491487490+0.41%26,000-+1.45%--
12/01492492486488-0.61%18,000-+0.83%--
11/30495495491491-0.41%31,000-+1.24%--
11/29490494489493+1.23%29,000-+1.65%--
11/26488491485487+1.46%49,000-+0.21%--
11/25485485479480-0.83%46,000--1.44%--
11/24486489480484-1.02%24,000--0.82%--
11/22494494489489+0.62%8,000-0%--
11/19491491485486+1.04%61,000--1.02%--
11/18483487479481+0.42%101,000--2.43%--
11/17478479477479+0.21%8,000--3.43%--
11/16479480478478-0.42%12,000--4.21%--
11/15483483479480+0.21%18,000--4.38%--
11/12483483479479-0.83%10,000--5.34%--
11/11488489470483-1.02%43,000--5.11%--
11/10480489480488+2.52%24,000--4.87%--
11/094774824764760%25,000--7.75%--
11/08489490476476-1.24%32,000--8.29%--
11/05483499474482+1.69%82,000--7.84%--
11/04460474460474+3.27%37,000--10.06%--
11/02470470454459-2.55%53,000--13.56%--