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
03/31448455436447+1.59%997,500935億4056万+2.05%17.660.68
03/30419443415440+4.76%1,169,500-+0.23%--
03/29414425410420-0.47%1,169,000--4.76%--
03/28428428419422-2.31%733,000--4.95%--
03/25422432420432+3.6%1,027,000--3.14%--
03/24408420408417+1.21%835,000--6.92%--
03/23414421399412-0.24%2,186,000--8.65%--
03/22386416379413+9.26%2,638,000--9.03%--
03/18355385355378+7.08%2,215,500--17.29%--
03/17350359339353+0.86%2,308,000--23.43%--
03/16376378338350-4.89%2,423,500--24.89%--
03/15432433368368-17.86%1,690,500--22.03%--
03/14458479445448-2.18%986,500--6.08%--
03/11461468458458-2.14%3,277,500--4.18%--
03/10471474467468-1.47%368,000--2.3%--
03/09476480475475+0.21%355,500--0.84%--
03/08475477471474+0.42%300,500--0.84%--
03/07481483471472-2.28%659,000--1.26%--
03/04482489481483+1.26%954,000-+1.26%--
03/03468478466477+1.92%714,000-0%--
03/02472475467468-0.85%709,000--1.89%--
03/01475476470472-0.21%535,000--1.05%--
02/28474475466473+0.42%649,000--0.84%--
02/25472474466471+0.86%723,000--1.26%--
02/24472475466467-1.48%694,500--2.1%--
02/23476485473474-0.63%631,000--0.63%--
02/22478480471477-1.85%641,500-0%--
02/21476490476486+1.04%550,000-+2.1%--
02/18484485478481-0.62%842,000-+1.05%--
02/17486488481484-1.02%515,500-+1.68%--
02/16484490484489+0.82%539,500-+2.73%--
02/15486489485485-1.22%438,500-+2.11%--
02/14481492481491+2.08%417,000-+3.37%--
02/10478484475481-0.21%623,500-+1.26%--
02/09490490479482-1.43%467,500-+1.47%--
02/08492493485489-0.2%511,000-+3.16%--
02/07493495488490+0.2%829,500-+3.59%--
02/04479491477489+3.38%575,000-+3.6%--
02/034674754654730%497,000-+0.42%--
02/02464473464473+2.83%518,000-+0.42%--
02/01462462455460+0.44%526,000--2.34%--
01/31455461453458-0.87%415,000--2.76%--
01/28466470459462-1.49%590,000--2.12%--
01/27477477468469-1.05%427,000--0.64%--
01/26474477470474-0.63%303,500-+0.42%--
01/25469477464477+1.49%465,000-+1.06%--
01/24471471464470+0.21%291,000--0.21%--
01/21471472466469-0.64%578,500--0.42%--
01/20464472464472+0.85%389,500-+0.21%--
01/19469472467468-0.21%219,000--0.64%--
01/18468475468469-0.42%443,000--0.42%--
01/17476476467471-1.05%430,000-0%--
01/14478482476476-2.06%1,366,000-+1.28%--
01/13476486476486+2.32%554,000-+3.4%--
01/12477480474475-0.63%376,500-+1.5%--
01/11477480475478-0.42%784,500-+2.36%--
01/07481484479480+0.21%664,500-+3%--
01/06483483475479+0.84%862,500-+3.01%--
01/05474476470475+1.06%542,500-+2.59%--
01/04468472464470+1.51%464,500-+1.95%--
2010
12/30462465457463-0.86%793,500-+0.65%--
12/29462468461467+0.86%478,000-+1.74%--
12/28467467463463-0.86%430,000-+1.09%--
12/274694694624670%816,000-+2.19%--
12/24467471466467-1.06%389,500-+2.19%--
12/224724764714720%1,008,000-+3.74%--
12/21471473467472+1.29%815,500-+3.96%--
12/20471472465466-1.06%898,000-+3.1%--
12/17470474468471+0.21%1,272,500-+4.43%--
12/16470471464470+0.86%798,500-+4.68%--
12/15471472463466-0.64%944,000-+4.25%--
12/14471472465469-0.21%910,500-+5.63%--
12/13469472466470+0.86%539,500-+6.58%--
12/104744794584660%3,923,000-+6.64%--
12/09474474464466-0.64%1,351,500-+7.37%--
12/08465471462469+2.18%1,144,000-+9.07%--
12/07456461452459+1.1%1,003,000-+7.75%--
12/06452455449454+0.44%606,000-+7.33%--
12/034574574514520%593,000-+7.62%--
12/02452454445452+1.57%1,046,500-+8.39%--
12/01443449442445+0.45%850,000-+7.49%--
11/30443447439443+1.37%1,827,000-+7.52%--
11/29435439432437+0.92%994,500-+6.85%--
11/26439440433433-1.14%794,500-+6.39%--
11/25438440432438+0.46%1,211,500-+7.88%--
11/24440443435436-2.02%1,220,000-+7.92%--
11/22451451442445-0.67%719,500-+10.7%--
11/194514524444480%895,500-+12%--
11/18436449435448+2.75%1,150,000-+12.56%--
11/17431438429436+1.16%716,000-+10.1%--
11/16436439428431-0.92%1,171,000-+9.39%--
11/15433437432435+0.93%1,011,000-+10.69%--
11/12434439430431-0.69%1,347,000-+9.95%--
11/11420444420434+4.58%1,655,000-+10.71%--
11/10392420390415+6.68%1,522,500-+6.14%--
11/093903913843890%801,000--0.26%--
11/08382391382389+2.1%509,500--0.51%--
11/05380384376381+2.14%827,000--2.81%--
11/043763813693730%551,500--5.09%--
11/023743753673730%592,000--5.33%--