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
03/31679679650676+1.05%38,200413億8742万+5.13%-0.81
03/30650670642669+4.21%46,200-+3.88%--
03/29636649621642+1.26%64,200--0.31%--
03/28649649627634+0.32%24,200--1.86%--
03/25640647621632+2.27%40,200--2.47%--
03/246186276186180%23,400--4.78%--
03/23639639603618-1.28%30,700--5.21%--
03/22645654626626-1.42%57,200--4.28%--
03/18568636568635+13.8%104,300--3.35%--
03/17535570521558+1.64%80,800--15.2%--
03/16523555491549+10.91%110,900--17.19%--
03/15576584495495-16.81%78,900--25.79%--
03/14619635586595-8.46%66,600--11.72%--
03/11663666650650-0.61%142,200--3.85%--
03/10666679650654-1.95%75,500--3.4%--
03/09709710663667-6.45%147,900--1.62%--
03/08675730675713+4.55%145,700-+5.01%--
03/07690690669682-1.02%43,100-+0.74%--
03/04685693682689+1.62%35,900-+1.77%--
03/03665682665678+1.95%36,700-+0.3%--
03/02668690665665-1.04%66,300--1.48%--
03/01676678672672+0.9%38,200--0.59%--
02/28691692660666-3.62%104,200--1.33%--
02/25682698680691+0.29%58,100-+2.52%--
02/24703708675689-2.27%91,000-+2.38%--
02/23682729682705+3.37%147,000-+4.91%--
02/22679694678682+0.29%36,100-+1.64%--
02/21676683673680-0.15%23,300-+1.34%--
02/18682684677681+0.29%22,100-+1.34%--
02/17672688668679+0.44%60,600-+1.04%--
02/16682684670676-0.73%27,300-+0.6%--
02/15691691674681-0.58%31,300-+1.04%--
02/14687688670685+1.18%24,800-+1.63%--
02/10663690663677+0.74%46,000-+0.3%--
02/09665675654672+2.28%35,800--0.59%--
02/08655663655657+0.31%40,600--3.1%--
02/07668668652655-1.21%77,100--3.68%--
02/04677693652663-2.21%56,700--2.93%--
02/036686806636780%31,100--0.88%--
02/02680692674678+1.19%54,000--1.02%--
02/01676698667670-1.62%66,700--2.19%--
01/31674694654681-0.44%84,400--0.73%--
01/28666732648684+2.86%191,400--0.44%--
01/27654671649665+1.68%70,000--3.06%--
01/26669669652654-2.1%56,200--4.8%--
01/25655675649668+2.14%93,200--2.91%--
01/24646656637654+1.24%64,800--5.08%--
01/21666666637646-3%53,600--6.38%--
01/20667671659666-0.75%40,900--3.62%--
01/19679679666671-1.61%40,900--2.89%--
01/18679687675682+0.44%38,100--1.16%--
01/17688693660679-1.74%49,900--1.31%--
01/14687696675691+0.58%41,500-+0.73%--
01/13690700675687-0.43%47,200-+0.73%--
01/12701702689690-2.27%61,300-+1.62%--
01/11699706693706+1.44%47,600-+4.59%--
01/07706713694696-0.85%98,200-+3.73%--
01/06709709691702-1.27%79,700-+5.41%--
01/05715716702711-0.56%32,900-+7.4%--
01/04712720706715+0.99%30,100-+8.83%--
2010
12/30718719705708-1.39%37,300-+8.59%--
12/29702722699718+2.13%53,600-+10.97%--
12/28700760678703+1.59%115,700-+9.5%--
12/27690694672692+0.29%54,700-+8.46%--
12/24700700673690-0.86%101,900-+8.83%--
12/22698700694696+0.58%48,000-+10.48%--
12/21677699677692+2.52%44,900-+10.72%--
12/20681690670675-1.32%53,900-+8.7%--
12/17688693678684-0.73%107,300-+10.86%--
12/16680696678689+1.62%126,600-+12.21%--
12/15683684665678+1.04%77,300-+10.97%--
12/14686689652671-1.32%118,600-+10.36%--
12/13678680669680+3.34%95,500-+12.21%--
12/10667667652658+0.61%142,700-+9.12%--
12/09640672639654+2.19%91,000-+8.46%--
12/08615647615640+3.73%140,200-+6.31%--
12/07612623598617+2.32%119,100-+2.49%--
12/06598610594603+0.84%88,500-+0.17%--
12/03607611585598-0.99%83,900--0.5%--
12/02601615595604+1.85%144,200-+0.17%--
12/01591602588593+1.19%81,400--2.15%--
11/30596609586586-1.51%173,900--3.78%--
11/29596606585595+1.02%144,600--2.62%--
11/26589596586589+0.51%88,000--3.92%--
11/25591595585586+0.34%85,900--4.72%--
11/24579594572584-0.85%99,800--5.19%--
11/22587596587589-1.17%53,100--5.15%--
11/19605615588596-1%75,300--4.64%--
11/18590611579602+3.79%195,100--4.29%--
11/175745855705800%47,000--8.23%--
11/16587593573580-1.36%72,500--8.81%--
11/15592592563588-0.51%96,800--8.13%--
11/12606609581591-1.5%63,500--8.09%--
11/11603604593600-1.8%73,200--6.83%--
11/10609623599611-0.97%81,500--5.12%--
11/09611636604617+1.48%136,100--4.04%--
11/08596625590608-0.65%170,500--5.15%--
11/05654666610612-6.28%300,500--4.38%--
11/04641657641653+2.03%171,800-+2.19%--
11/02630643621640+2.07%157,700-+0.63%--