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
03/31619625610618+1.15%292,000355億6345万-1.12%21.351.89
03/30589618589611+5.16%290,000--2.86%--
03/29568582560581+1.93%426,000--8.07%--
03/28575576566570-0.87%249,000--10.66%--
03/25590592566575-0.86%384,000--10.58%--
03/24590594576580-2.03%336,000--10.36%--
03/23609613590592-1.82%347,000--9.2%--
03/22595609585603+4.33%402,000--8.22%--
03/18565588565578+2.85%386,000--12.56%--
03/17536580535562+0.18%438,000--15.62%--
03/16554576540561+4.08%561,000--16.52%--
03/15559567479539-6.91%976,000--20.5%--
03/14553598553579-8.53%648,000--15.6%--
03/11642644633633-2.91%378,000--8.53%--
03/10657659650652-1.66%185,000--6.32%--
03/09675675663663-0.6%163,000--5.01%--
03/08671675665667-0.74%198,000--4.71%--
03/07684684668672-1.75%210,000--4.14%--
03/04696698683684-0.29%205,000--2.7%--
03/03683687677686+0.15%228,000--2.56%--
03/02685695682685-1.58%240,000--2.97%--
03/01700703691696+0.14%284,000--1.56%--
02/28673699668695+1.76%336,000--1.84%--
02/25678683672683+1.64%205,000--3.39%--
02/24700700672672-4%449,000--5.22%--
02/23701712696700-0.14%287,000--1.55%--
02/22717717696701-2.64%321,000--1.41%--
02/21695723691720+4.65%944,000-+1.27%--
02/18693694682688-0.86%337,000--3.23%--
02/17696700690694-0.29%312,000--2.39%--
02/16705709696696-1.69%248,000--2.11%--
02/15709713704708-0.14%266,000--0.42%--
02/14703711701709+1%222,000--0.28%--
02/10704711701702-0.43%264,000--1.13%--
02/09726726700705-1.95%511,000--0.56%--
02/08738740718719-2.44%452,000-+1.7%--
02/07732739731737+0.82%329,000-+4.69%--
02/04725731725731+0.83%291,000-+4.28%--
02/03725725718725+0.69%399,000-+4.17%--
02/02709722707720+2.56%373,000-+4.05%--
02/01706708696702+0.43%289,000-+2.03%--
01/31699707693699-1.13%327,000-+2.04%--
01/28723723703707-1.94%299,000-+3.67%--
01/27730730716721-0.69%391,000-+6.19%--
01/26723735716726+0.28%445,000-+7.56%--
01/25711726707724+2.12%563,000-+7.9%--
01/24707709696709+2.9%368,000-+6.3%--
01/21718721686689-4.57%617,000-+3.77%--
01/20725732713722+0.42%787,000-+9.23%--
01/19706720706719+1.55%372,000-+9.44%--
01/18706713701708+0.43%260,000-+8.42%--
01/17701711698705+0.57%295,000-+8.46%--
01/14702709697701-0.85%358,000-+8.35%--
01/13710713703707+1.73%607,000-+9.78%--
01/12718720689695+0.29%904,000-+8.42%--
01/11689695683693+0.58%267,000-+8.45%--
01/07696696686689-0.86%341,000-+8.33%--
01/06678697673695+3.89%932,000-+9.79%--
01/05662672657669+0.75%456,000-+6.19%--
01/04662667653664+1.68%584,000-+5.9%--
2010
12/30647657637653+0.93%666,000-+4.31%--
12/29624648624647+3.85%722,000-+3.69%--
12/28622623618623+0.97%156,000-0%--
12/27612620612617+0.33%208,000--0.8%--
12/24617622614615-1.13%207,000--1.13%--
12/22627632620622-0.8%200,000-+0.16%--
12/21621631621627+0.64%270,000-+1.13%--
12/20634636620623-1.11%325,000-+0.65%--
12/176306426266300%548,000-+1.78%--
12/16629634623630+0.32%396,000-+1.61%--
12/15629632621628+0.16%448,000-+1.29%--
12/14619629619627+0.32%328,000-+1.13%--
12/13618625615625+0.64%325,000-+0.81%--
12/10623623616621+0.98%386,000-0%--
12/09626628615615-1.76%444,000--0.97%--
12/08627630622626-0.16%427,000-+0.97%--
12/07634636620627-2.18%595,000-+1.29%--
12/06634641630641+1.58%325,000-+3.72%--
12/03635635625631+0.48%129,000-+2.27%--
12/02632633625628+1.13%392,000-+1.78%--
12/01605622602621+2.14%309,000-+0.65%--
11/30620621606608-2.41%312,000--1.46%--
11/29621629618623+1.47%233,000-+0.81%--
11/26624627614614-0.81%225,000--0.65%--
11/25618624614619+0.81%426,000-+0.16%--
11/24613619610614-2.07%609,000--0.65%--
11/22603627601627+4.67%488,000-+1.46%--
11/19607610597599-0.33%428,000--2.92%--
11/18595606593601+1.01%328,000--2.59%--
11/17593599593595-1.33%247,000--3.57%--
11/16613615598603-0.66%407,000--2.27%--
11/15602607578607-3.04%1,324,000--1.62%--
11/12636640619626-1.57%402,000-+1.29%--
11/11633638630636+0.32%281,000-+2.91%--
11/10633643630634+0.16%205,000-+2.92%--
11/09638640632633-0.78%159,000-+3.26%--
11/08640650637638+0.31%337,000-+4.42%--
11/05629638629636+3.08%375,000-+4.61%--
11/04608627607617+3.18%267,000-+1.82%--
11/02603605594598-0.66%230,000--1.16%--