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
03/31623642623638+2.57%174,000823億1398万+9.43%-0.96
03/30603622603622+3.32%154,000-+7.24%--
03/29593605593602+0.5%130,000-+3.97%--
03/28594599591599+0.84%94,000-+3.45%--
03/25595599591594+1.37%177,000-+2.77%--
03/24588592583586+0.51%64,000-+1.38%--
03/235925955755830%113,000-+0.69%--
03/22578587563583+8.36%218,000-+0.69%--
03/18525557525538+3.66%313,000--7.08%--
03/17500529492519-0.19%215,000--10.67%--
03/16529529509520-1.7%219,000--10.81%--
03/15536542500529-4.86%244,000--9.73%--
03/14572587548556-4.47%124,000--5.44%--
03/11583589579582-0.17%274,000--1.36%--
03/10587590581583-1.69%114,000--1.35%--
03/09585598585593+1.37%86,000-+0.34%--
03/08585591585585+0.17%49,000--0.85%--
03/07593593582584-1.52%123,000--1.02%--
03/04592599592593+0.85%76,000-+0.51%--
03/03587592584588-0.34%155,000--0.17%--
03/02599599589590-2.16%99,000-+0.17%--
03/01602605601603-0.17%53,000-+2.55%--
02/28599606599604+0.83%85,000-+2.9%--
02/25584600584599+1.18%139,000-+2.22%--
02/24574592573592+2.07%231,000-+1.2%--
02/23587594580580-1.69%155,000--0.68%--
02/22590592586590-0.67%96,000-+1.03%--
02/21583595583594+0.51%118,000-+1.71%--
02/18595595584591-0.67%82,000-+1.2%--
02/17588596588595+0.85%95,000-+1.88%--
02/16589597588590+0.34%70,000-+1.03%--
02/15593593586588-0.84%28,000-+0.68%--
02/14591593587593+1.72%43,000-+1.54%--
02/10582588580583+0.17%63,000--0.34%--
02/09583592579582-0.34%180,000--0.51%--
02/08588589583584+0.17%134,000--0.17%--
02/07574586567583-3.48%569,000--0.34%--
02/04599609599604+1.51%127,000-+3.25%--
02/03592595588595+0.85%79,000-+1.71%--
02/02586595586590+1.72%122,000-+1.03%--
02/01575583575580+0.69%128,000--0.68%--
01/31569583566576+0.52%247,000--1.37%--
01/28577584571573-0.87%179,000--1.88%--
01/27574592573578-0.34%135,000--1.03%--
01/26578583575580-0.17%48,000--0.68%--
01/25574585574581+1.4%136,000--0.51%--
01/24563573558573+1.42%116,000--1.88%--
01/21577578564565-2.59%121,000--3.25%--
01/205785845755800%99,000--0.68%--
01/19581583574580-0.34%133,000--0.51%--
01/18587590582582-0.68%145,000-0%--
01/17592593586586-0.85%55,000-+0.86%--
01/14591598591591-0.51%169,000-+1.9%--
01/13594603588594+0.68%115,000-+2.77%--
01/12591592580590-0.17%138,000-+2.61%--
01/11595595590591-0.17%76,000-+3.14%--
01/07608611592592-1.33%150,000-+3.86%--
01/06595602591600+0.84%91,000-+5.82%--
01/05594599593595+0.85%89,000-+5.5%--
01/04590596583590+1.03%152,000-+4.98%--
2010
12/30586589579584-0.34%125,000-+4.29%--
12/29583590581586+0.51%90,000-+5.02%--
12/28584586572583+0.34%117,000-+4.86%--
12/27577589577581-0.68%182,000-+4.87%--
12/24589589582585-0.68%211,000-+5.79%--
12/22582590582589+1.2%193,000-+7.09%--
12/21574586574582+1.39%115,000-+6.2%--
12/20573576571574-0.17%113,000-+5.13%--
12/17571580571575-0.17%225,000-+5.7%--
12/16566581562576+0.88%141,000-+6.27%--
12/155665715625710%176,000-+5.74%--
12/14568572561571+0.35%135,000-+6.13%--
12/13560569558569+1.07%113,000-+6.16%--
12/10562566557563+0.9%281,000-+5.43%--
12/09560563556558+0.18%121,000-+4.89%--
12/08549557546557+2.2%190,000-+5.09%--
12/07542546539545+1.3%143,000-+3.02%--
12/06534539534538+1.32%76,000-+1.89%--
12/03531537529531+0.57%194,000-+0.76%--
12/02526535525528+1.73%193,000-+0.19%--
12/01521522518519-0.57%174,000--1.52%--
11/30535536522522-2.43%257,000--1.14%--
11/29532543532535+0.56%160,000-+1.33%--
11/26537540531532-0.93%92,000-+0.76%--
11/25536540534537+0.37%137,000-+1.7%--
11/24534544531535-0.74%139,000-+1.33%--
11/22540546538539-0.19%144,000-+2.08%--
11/19550550537540-0.37%181,000-+2.27%--
11/18537544533542+2.26%237,000-+2.65%--
11/17520531520530+0.76%144,000-+0.19%--
11/16532535526526-1.13%130,000--0.75%--
11/15525532520532+1.33%167,000-0%--
11/12532534520525-1.13%124,000--1.87%--
11/11528536523531+1.14%138,000--1.3%--
11/10518529518525+1.35%146,000--2.78%--
11/095165225145180%129,000--4.43%--
11/085205215155180%140,000--4.95%--
11/05513520513518+1.37%155,000--5.3%--
11/04528535511511-2.85%161,000--7.26%--
11/02524529519526+0.96%168,000--5.05%--