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
03/31800807797807-0.49%9,600113億4335万-2.06%51.050.65
03/30792811788811+0.87%9,600--1.93%--
03/29802809784804-2.9%12,900--3.13%--
03/28827830815828+2.86%15,300--0.6%--
03/25801806795805+1.9%12,700--3.59%--
03/24796800790790-0.38%8,800--5.73%--
03/23790799785793+0.38%9,500--5.71%--
03/22786797773790+2.46%13,700--6.4%--
03/18741774735771+4.61%15,100--8.97%--
03/17732737697737+0.55%18,200--13.4%--
03/16680733674733+7.01%18,900--14.37%--
03/15770770625685-11.61%29,200--20.44%--
03/14785827775775-9.36%23,900--10.71%--
03/11856870855855-1.61%34,900--1.84%--
03/10871873869869-0.34%16,400--0.23%--
03/09872877872872+0.11%6,100-+0.11%--
03/08872877871871-0.11%7,000-+0.11%--
03/07876876872872-0.46%7,400-+0.23%--
03/04877886876876-0.23%13,700-+0.81%--
03/03876883875878+0.34%4,000-+1.04%--
03/02872881872875-0.79%9,200-+0.81%--
03/01888888882882+0.23%4,500-+1.61%--
02/28884886873880-0.23%6,900-+1.5%--
02/25868882868882+1.38%5,400-+1.85%--
02/24872884870870-0.11%6,000-+0.46%--
02/23875882871871-0.68%7,400-+0.46%--
02/22882885877877-0.57%7,000-+1.15%--
02/21882883880882+0.34%4,300-+1.73%--
02/18880881875879+0.23%5,500-+1.38%--
02/17869880869877+1.04%6,600-+1.27%--
02/16872872868868-0.46%7,400-+0.23%--
02/15868872865872+0.46%6,100-+0.69%--
02/148718728658680%6,200-+0.35%--
02/10862874860868+0.58%10,500-+0.35%--
02/09861863858863+0.82%8,800--0.12%--
02/08862862856856-0.12%6,200--0.81%--
02/07855862855857+0.12%11,300--0.7%--
02/04858861853856-0.23%9,700--0.7%--
02/038588598568580%4,200--0.46%--
02/028728728588580%7,700--0.35%--
02/018658658588580%13,300--0.35%--
01/31860862858858-0.23%6,000--0.35%--
01/28872872859860-0.35%19,400--0.12%--
01/27875875860863+0.35%7,200-+0.23%--
01/26870870860860-0.69%7,300--0.12%--
01/258698728668660%8,800-+0.58%--
01/24867867860866+0.46%4,200-+0.58%--
01/21872872862862-1.71%8,800-+0.23%--
01/20884884876877-0.68%13,500-+2.1%--
01/198868868818830%8,300-+3.03%--
01/18886886881883+0.23%7,700-+3.27%--
01/17879882879881+0.92%4,700-+3.28%--
01/14869876867873+0.58%11,000-+2.59%--
01/13865869865868+0.35%4,900-+2.24%--
01/12865866863865+0.35%6,100-+2.13%--
01/11862862857862+0.35%5,300-+2.01%--
01/07859860856859+0.47%4,300-+1.78%--
01/06850855848855+0.94%6,300-+1.42%--
01/05846849846847-0.12%5,700-+0.47%--
01/04855856845848-0.24%7,200-+0.59%--
2010
12/30845850841850+0.59%7,600-+0.83%--
12/29841845841845+0.48%5,100-+0.36%--
12/288418438348410%6,600--0.12%--
12/27841845834841-1.29%17,300-0%--
12/24861861846852-1.16%9,500-+1.43%--
12/22861864861862+0.12%9,700-+2.74%--
12/21863868861861-0.23%8,500-+2.87%--
12/20866866860863+0.35%4,800-+3.35%--
12/17865865860860+0.35%12,100-+3.12%--
12/16850859849857+0.59%12,500-+3%--
12/15850852847852+0.24%9,000-+2.53%--
12/14843850834850+0.12%23,300-+2.41%--
12/13829849823849+2.41%19,700-+2.41%--
12/10830830820829+0.48%39,400-+0.12%--
12/098208288208250%19,900--0.24%--
12/08821825818825+0.12%16,300--0.12%--
12/07833833816824-0.24%35,800-0%--
12/06821830821826+0.12%7,100--0.12%--
12/03828833824825-0.48%16,700--0.48%--
12/028598598298290%20,000--0.48%--
12/01835835825829-0.72%9,900--0.84%--
11/30855855835835-2.34%13,900--0.6%--
11/29854864851855+1.91%9,000-+1.42%--
11/26842844839839-0.12%7,400--0.83%--
11/25853853836840+0.24%9,200--1.06%--
11/24833843832838+0.72%9,100--1.87%--
11/22827835827832+0.97%8,400--3.03%--
11/19827829824824-0.48%9,300--4.41%--
11/18824828817828+1.6%9,800--4.61%--
11/17815819804815-0.37%10,500--6.64%--
11/16820824818818-0.24%12,900--7.05%--
11/15822825820820-0.12%9,400--7.55%--
11/12826828821821-0.36%10,700--8.17%--
11/11826829819824-0.12%11,200--8.55%--
11/10822828822825-0.24%8,400--9.14%--
11/09829834825827+0.36%10,900--9.72%--
11/08830830819824+0.98%9,500--10.73%--
11/05808827808816+2%13,800--12.35%--
11/04795813795800+0.13%16,400--14.89%--
11/02797802785799+0.25%18,500--15.81%--