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
03/31537543531543+1.69%832,0001471億8340万+6.26%14.30.92
03/30510536506534+3.49%1,190,000-+4.5%--
03/29510518501516-0.39%1,155,000-+0.78%--
03/28521523515518-0.58%677,000-+0.78%--
03/25514525511521+2.16%969,000-+0.97%--
03/24500513498510+2.2%1,247,000--1.54%--
03/23500506496499+0.2%1,234,000--3.85%--
03/22494499478498+7.56%1,182,000--4.6%--
03/18438464438463+5.95%1,359,000--11.64%--
03/17430446421437+0.69%1,102,000--17.23%--
03/16428448420434+1.4%1,752,000--18.57%--
03/15489489414428-13.36%1,223,000--20.3%--
03/14492515489494-5.36%1,151,000--8.86%--
03/11524527522522-0.95%1,018,000--4.22%--
03/10533537527527-1.68%761,000--3.48%--
03/09538538534536+0.94%618,000--2.01%--
03/08536539531531-0.38%630,000--3.1%--
03/07538538532533-0.74%752,000--2.91%--
03/04535539535537+0.56%595,000--2.19%--
03/03532535529534+0.56%421,000--2.91%--
03/02537540531531-2.03%606,000--3.63%--
03/01539543536542+1.31%775,000--1.81%--
02/28535538532535+0.19%558,000--3.08%--
02/25529537525534+0.95%1,349,000--3.26%--
02/24540543527529-2.58%1,828,000--4.34%--
02/23547553543543-1.63%1,907,000--1.81%--
02/22560560549552-1.43%1,538,000--0.18%--
02/21556562553560-0.71%1,802,000-+1.27%--
02/18563568560564-0.18%561,000-+1.99%--
02/17559568555565+1.07%983,000-+2.17%--
02/16558563554559+0.18%604,000-+1.27%--
02/15560561555558-0.71%845,000-+1.09%--
02/14557562553562+1.81%766,000-+1.81%--
02/10550553549552+0.18%490,000-0%--
02/09553553546551+0.36%666,000--0.18%--
02/08557557547549-1.44%607,000--0.54%--
02/07555563552557+0.54%1,033,000-+0.91%--
02/045525575525540%1,115,000-+0.36%--
02/03553558551554-0.72%709,000-+0.36%--
02/02554560551558+1.09%834,000-+1.09%--
02/01546553546552+0.55%586,000-0%--
01/31545553543549-0.18%647,000--0.54%--
01/28554554547550-0.72%533,000--0.36%--
01/275555565485540%1,179,000-+0.36%--
01/26552556550554+0.36%574,000-+0.36%--
01/25550554546552+0.36%442,000-0%--
01/24545551541550+0.55%417,000--0.36%--
01/21549551543547-0.36%892,000--0.91%--
01/20545554544549+2.23%1,046,000--0.54%--
01/19538541532537-0.74%1,091,000--2.72%--
01/18548548540541-1.1%947,000--2.17%--
01/17554555546547-1.44%532,000--1.08%--
01/14559559552555-0.72%505,000-+0.36%--
01/13555560554559+0.72%639,000-+1.27%--
01/12560560553555-0.36%724,000-+0.73%--
01/115585595545570%540,000-+1.09%--
01/075615645575570%585,000-+1.46%--
01/06558560555557-0.18%480,000-+1.64%--
01/05556563555558+0.18%613,000-+2.01%--
01/04556560554557+1.09%601,000-+2.01%--
2010
12/30558558551551-1.25%404,000-+0.92%--
12/29552558551558+0.9%322,000-+2.39%--
12/28550556547553+0.55%519,000-+1.65%--
12/275475515475500%405,000-+1.29%--
12/24549555548550+0.18%417,000-+1.29%--
12/225505505455490%438,000-+1.48%--
12/215485525455490%698,000-+1.67%--
12/205495525465490%541,000-+2.04%--
12/17550552547549-0.9%408,000-+2.43%--
12/16550557550554+0.73%472,000-+3.75%--
12/15554554545550-1.08%589,000-+3.38%--
12/14556557551556+0.18%579,000-+4.91%--
12/13553557548555+1.09%891,000-+5.11%--
12/105515525485490%1,355,000-+4.57%--
12/09552554549549-1.26%571,000-+4.97%--
12/08542557541556+2.77%1,425,000-+6.72%--
12/07540541535541+0.19%722,000-+4.24%--
12/06535543535540+0.93%832,000-+4.25%--
12/03534537529535+0.19%612,000-+3.48%--
12/02534535528534+0.56%540,000-+3.49%--
12/01525531523531+1.34%544,000-+3.11%--
11/30528529523524-1.5%1,684,000-+1.75%--
11/29535538530532-0.93%1,069,000-+3.5%--
11/26542544537537-0.19%581,000-+4.47%--
11/25532540532538+0.37%869,000-+4.67%--
11/245285405235360%1,075,000-+4.48%--
11/22537539532536-0.19%516,000-+4.69%--
11/19537540530537+0.37%972,000-+5.09%--
11/18520538517535+3.68%1,678,000-+4.7%--
11/17507517507516+1.57%1,027,000-+0.98%--
11/16514514503508-0.39%698,000--0.78%--
11/15504512502510+2%1,203,000--0.58%--
11/12494504494500-0.4%626,000--2.72%--
11/11497505497502+0.8%1,283,000--2.71%--
11/10498499492498+0.4%1,180,000--3.68%--
11/09495497493496+0.4%1,069,000--4.25%--
11/084954984914940%1,245,000--5%--
11/05496499489494+0.2%2,833,000--5.36%--
11/04513522490493-3.33%2,965,000--5.92%--
11/02510517505510+0.79%823,000--2.86%--