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
03/31578580563574-0.52%45,400370億9971万+1.95%17.090.82
03/30563577560577+3.04%57,700-+2.3%--
03/29546560522560+2.75%57,900--1.06%--
03/285495495295450%38,700--4.05%--
03/25551560536545+3.81%80,800--4.55%--
03/24531536515525-2.05%88,400--8.7%--
03/23539547531536-0.92%47,900--7.43%--
03/22560560538541+5.46%91,200--7.2%--
03/18482520482513+8.23%86,900--12.46%--
03/17449495449474-1.46%117,700--19.8%--
03/16450488450481+3.22%151,400--19.43%--
03/15490492432466-10.73%157,300--22.59%--
03/14475529475522-9.22%188,800--14.29%--
03/11590590575575-2.87%134,000--6.35%--
03/10596601591592-1.66%49,000--3.9%--
03/096116206006020%35,300--2.43%--
03/08599614599602+0.5%27,200--2.59%--
03/07609613596599-1.64%42,900--3.23%--
03/04610617608609+0.5%29,800--1.77%--
03/03602607600606+1%35,400--2.42%--
03/02610610600600-3.23%40,600--3.54%--
03/01617626615620+1.14%38,700--0.48%--
02/28601615596613+0.82%47,500--1.76%--
02/25604612596608+1.33%48,600--2.56%--
02/24600605592600+0.17%76,600--4.15%--
02/23595608591599-0.99%54,600--4.62%--
02/22618619605605-2.73%47,200--4.12%--
02/21622623618622-0.96%29,300--1.74%--
02/18625628625628-0.16%34,000--0.95%--
02/17630630627629+0.32%34,100--0.94%--
02/16628632627627-0.63%30,200--1.57%--
02/156346356316310%15,200--1.25%--
02/14628634625631+0.96%28,100--1.1%--
02/106286316246250%25,000--2.19%--
02/09630633623625-0.16%29,700--2.19%--
02/08631639626626-0.95%43,300--1.88%--
02/07640640628632-0.47%40,500--0.63%--
02/04641641625635+1.44%85,000-+0.16%--
02/03625630623626-0.95%33,000--0.95%--
02/02631641625632+1.44%71,800-+0.32%--
02/01617626616623+0.97%65,300--0.64%--
01/31615622615617-0.8%76,800--1.28%--
01/28629632620622-1.58%65,000--0.16%--
01/27629636629632-0.47%53,400-+1.61%--
01/26640642634635-1.4%41,900-+2.42%--
01/25635648635644+1.9%51,100-+4.21%--
01/24619632618632+1.61%48,800-+2.76%--
01/21646646621622-4.01%96,900-+1.47%--
01/20652656643648-1.97%75,000-+5.88%--
01/196636706596610%106,200-+8.54%--
01/18652664652661+1.07%47,300-+9.08%--
01/17650664650654+0.15%71,700-+8.46%--
01/14657662653653-1.51%80,100-+8.65%--
01/13670675658663-1.19%137,700-+10.87%--
01/12668684666671+0.45%205,800-+12.77%--
01/11641675637668+7.57%273,400-+13.03%--
01/07637638621621-2.51%65,500-+5.97%--
01/06630640624637+2.25%135,100-+9.08%--
01/05614623611623+2.98%117,100-+7.23%--
01/04591606588605+4.13%114,400-+4.67%--
2010
12/30585585575581-0.51%21,500-+1.04%--
12/29572584572584+1.57%27,200-+1.74%--
12/28580580573575+0.17%21,300-+0.35%--
12/27571577570574+1.23%52,400-+0.17%--
12/24567569558567-1.22%64,800--0.87%--
12/22580585571574-0.86%61,600-+0.35%--
12/21584584564579-0.86%53,400-+1.4%--
12/20584584581584+0.17%47,400-+2.46%--
12/17584585578583-0.17%80,000-+2.46%--
12/16581587578584+0.34%46,300-+2.82%--
12/15576582576582+0.34%28,900-+2.65%--
12/14580588575580-0.51%63,800-+2.29%--
12/13573585573583+0.69%30,500-+3%--
12/10582589579579-1.86%128,300-+2.66%--
12/09589592585590+0.17%34,400-+4.98%--
12/08588589582589+0.34%50,100-+5.37%--
12/07582587581587+0.34%53,200-+5.77%--
12/06584590577585+1.04%59,100-+5.79%--
12/03583585577579+0.52%58,200-+5.46%--
12/02569578560576+2.67%93,000-+5.3%--
12/01557561556561+1.08%31,100-+3.13%--
11/30556567555555-0.72%81,400-+2.4%--
11/29546561546559+2.19%57,700-+3.52%--
11/26548554546547-0.18%13,600-+1.67%--
11/25550550523548-0.36%51,600-+2.24%--
11/24550557547550-1.79%54,800-+2.8%--
11/22562564555560-0.53%62,700-+5.07%--
11/19567570562563-0.35%63,600-+6.03%--
11/18554565552565+1.62%43,000-+6.81%--
11/17552557552556-1.07%23,200-+5.7%--
11/16559566551562+1.44%52,800-+7.25%--
11/15554556547554+0.36%30,200-+6.13%--
11/12552560552552-1.78%56,200-+6.15%--
11/11564564551562-0.18%75,100-+8.29%--
11/10563573557563+0.72%79,600-+9.11%--
11/09556566555559+0.36%102,800-+8.75%--
11/08554557545557+2.39%94,100-+8.79%--
11/05530550530544+4.41%123,900-+6.67%--
11/04519530518521+2.16%60,900-+2.36%--
11/02514514506510-0.2%42,300-+0.2%--