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
03/31907920902913-0.54%5,80092億5809万-2.14%22.070.68
03/30908918893918+0.44%8,900--1.82%--
03/29900914889914-1.3%17,900--2.45%--
03/28905926905926+2.09%47,800--1.49%--
03/25909909900907+0.78%12,000--3.82%--
03/24909914900900-0.88%9,600--4.86%--
03/23915915905908+0.89%5,700--4.32%--
03/22900905890900+3.57%10,900--5.36%--
03/18847869845869+3.21%12,400--8.91%--
03/17821842817842+0.72%14,000--12.02%--
03/16790838781836+2.83%16,400--13.1%--
03/15890890753813-8.65%20,700--15.93%--
03/14818915818890-8.06%15,100--8.53%--
03/11970973968968-0.72%18,700--0.72%--
03/10989992975975-1.61%5,100-+0.1%--
03/09989997989991+0.81%6,400-+1.95%--
03/08978985978983+0.51%2,900-+1.34%--
03/07988988973978-0.71%6,100-+1.03%--
03/04994995985985-0.3%6,300-+1.86%--
03/03986990986988+0.3%2,900-+2.28%--
03/02990995984985-1.1%7,500-+2.18%--
03/01991998991996+1.12%6,100-+3.43%--
02/28976989976985+1.03%6,900-+2.5%--
02/25965975965975+0.72%5,900-+1.67%--
02/24973973966968-0.41%4,400-+1.04%--
02/23975988972972-0.72%6,100-+1.46%--
02/22986986979979-0.81%4,200-+2.3%--
02/21987988984987+0.1%3,700-+3.24%--
02/18985986984986+0.1%3,400-+3.35%--
02/17978985977985+1.13%4,800-+3.47%--
02/16973977972974+0.31%3,300-+2.53%--
02/15967972964971+0.83%3,900-+2.32%--
02/14962963961963+0.21%2,700-+1.58%--
02/10955962954961+0.21%2,600-+1.48%--
02/099649649569590%3,500-+1.37%--
02/08960960956959+0.63%6,300-+1.48%--
02/07948959948953+0.85%4,900-+0.95%--
02/04941945941945+0.43%4,300-+0.32%--
02/03938942938941+0.32%2,400-0%--
02/02945945938938-0.42%6,500--0.21%--
02/01937950937942+0.53%4,500-+0.32%--
01/31931957922937+0.11%7,800--0.11%--
01/28962962936936-2.4%5,200--0.11%--
01/27950960950959+0.95%2,700-+2.46%--
01/269659659509500%7,100-+1.71%--
01/25947951943950+0.53%4,900-+1.93%--
01/24943947926945-0.32%3,600-+1.5%--
01/21953955948948-0.52%6,200-+2.05%--
01/20955956952953-0.1%2,200-+2.8%--
01/19951954949954+0.53%3,500-+3.14%--
01/189499519469490%2,100-+2.82%--
01/17945949942949+0.53%3,100-+3.15%--
01/14946948942944+0.11%5,500-+2.94%--
01/13939947937943+0.53%2,600-+3.17%--
01/12946946938938-0.42%3,700-+3.08%--
01/11937946937942+0.21%9,200-+3.86%--
01/07944944938940-0.21%2,400-+3.98%--
01/06934944931942+0.86%3,800-+4.67%--
01/05941941933934-0.32%4,500-+4.12%--
01/04927938927937+1.41%4,600-+4.81%--
2010
12/30933937921924+0.65%13,100-+3.7%--
12/29917922917918+0.11%3,700-+3.38%--
12/28917920917917+0.11%1,800-+3.5%--
12/27913918913916+0.77%5,500-+3.74%--
12/24908911905909+0.11%3,400-+3.18%--
12/22915915908908-0.33%3,600-+3.42%--
12/21914915911911-0.22%5,200-+4%--
12/20910914906913+0.22%3,400-+4.46%--
12/179119149109110%5,600-+4.59%--
12/16912913906911+0.11%7,400-+4.83%--
12/159019119009100%7,200-+4.96%--
12/14905910901910+0.66%6,100-+5.32%--
12/13900904895904+0.78%6,200-+4.87%--
12/10895899891897+0.67%17,800-+4.42%--
12/09884893883891+0.91%4,000-+4.09%--
12/08875885869883+1.49%6,400-+3.52%--
12/07864870857870+1.05%6,600-+2.35%--
12/06857865855861+0.47%4,500-+1.53%--
12/038578588548570%3,400-+1.3%--
12/02863865854857-0.46%5,300-+1.42%--
12/01852861851861+0.7%4,400-+1.89%--
11/30863864855855-1.16%7,600-+1.3%--
11/29857865857865+1.17%3,400-+2.61%--
11/26862862855855-0.35%4,200-+1.66%--
11/25859860854858-0.12%7,900-+2.02%--
11/248608608568590%2,500-+2.14%--
11/22855860855859+0.59%3,100-+2.14%--
11/19853854850854+0.23%7,000-+1.91%--
11/18848852846852+0.35%4,500-+1.79%--
11/17841849841849+0.35%3,300-+1.43%--
11/16837848837846-0.7%5,400-+1.2%--
11/15847854847852+0.35%3,000-+1.79%--
11/12853853849849-0.47%3,800-+1.43%--
11/11848858848853-0.7%4,900-+1.79%--
11/10840860840859+1.06%5,200-+2.51%--
11/09849850844850+0.12%3,800-+1.31%--
11/08848849844849+0.59%3,500-+1.07%--
11/05836856836844+2.8%7,900-+0.36%--
11/04817840817821+0.74%7,500--2.61%--
11/02821833815815+1.12%10,700--3.66%--