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
03/31518518505512-0.97%22,000301億8137万+3.43%10.950.84
03/30504517497517+2.78%38,000-+4.23%--
03/29504506493503-0.79%44,000-+1.41%--
03/285075075055070%60,000-+2.22%--
03/25505510505507+2.01%33,000-+2.01%--
03/24497515492497-1.39%38,000-0%--
03/23522522502504-2.89%48,000-+1.41%--
03/22483524477519+9.26%99,000-+4.43%--
03/18479487466475+8.2%95,000--4.23%--
03/17415440408439+0.46%70,000--11.67%--
03/16402437400437+10.91%82,000--12.6%--
03/15446450382394-14.72%76,000--21.67%--
03/14452468439462-11.15%54,000--8.88%--
03/11531531520520-1.33%122,000-+2.16%--
03/10515529511527+2.53%73,000-+3.74%--
03/09509517509514+1.38%45,000-+1.58%--
03/08508509504507-0.39%38,000-+0.4%--
03/07509510506509-0.2%37,000-+0.99%--
03/04509511505510+2.2%37,000-+1.39%--
03/03504504495499+0.6%16,000--0.6%--
03/02508508496496-2.55%30,000--1%--
03/01499511499509+1.8%52,000-+1.6%--
02/28507507493500-1.77%45,000-0%--
02/25509510496509-0.2%35,000-+2%--
02/24515519507510-2.11%54,000-+2.41%--
02/23505525505521+1.36%80,000-+4.83%--
02/22523524513514-2.1%42,000-+3.63%--
02/21511525511525+2.74%28,000-+6.06%--
02/18510513510511+0.39%45,000-+3.44%--
02/17511514507509+0.59%56,000-+3.25%--
02/16506509505506+1%20,000-+2.85%--
02/15503503497501-0.2%17,000-+2.04%--
02/14506506502502-0.79%4,000-+2.24%--
02/10496506496506+1%24,000-+3.05%--
02/09502505499501-0.2%24,000-+2.24%--
02/08507507500502-0.79%39,000-+2.45%--
02/07503508503506+0.6%23,000-+3.48%--
02/04496515496503+1.62%37,000-+2.86%--
02/03495498494495+0.2%38,000-+1.43%--
02/02493495490494+1.02%57,000-+1.44%--
02/01483489483489+1.24%28,000-+0.41%--
01/31480485473483-0.21%49,000--0.82%--
01/284844854824840%27,000--0.62%--
01/27479488476484+1.89%63,000--0.82%--
01/26488491474475-2.86%52,000--2.66%--
01/25475489475489+3.38%44,000-+0.2%--
01/24480488469473-0.84%60,000--2.87%--
01/21486486477477-1.65%44,000--2.05%--
01/20493493484485-1.62%25,000--0.21%--
01/19494494492493-0.6%25,000-+1.65%--
01/18495497492496+0.4%37,000-+2.69%--
01/17487494487494+2.07%18,000-+2.49%--
01/14483490483484-0.41%39,000-+0.83%--
01/13490491485486-1.02%21,000-+1.67%--
01/12489494489491-0.2%19,000-+2.94%--
01/11486496486492-0.4%17,000-+3.58%--
01/07497499493494-0.2%34,000-+4.44%--
01/06493495492495+0.41%17,000-+5.1%--
01/05491496485493+0.41%19,000-+5.12%--
01/04488493488491+0.61%22,000-+4.91%--
2010
12/30479488470488+0.41%39,000-+4.72%--
12/29482486481486+0.83%16,000-+4.52%--
12/28471485468482+0.63%44,000-+4.1%--
12/27492496479479-2.64%52,000-+3.68%--
12/24492495489492+0.82%63,000-+6.72%--
12/22492493487488-0.81%31,000-+6.32%--
12/21487498487492-0.2%49,000-+7.42%--
12/20490496489493+2.28%174,000-+8.35%--
12/17479482478482+0.84%73,000-+6.4%--
12/16472479469478+1.27%32,000-+5.75%--
12/15468472467472+1.72%29,000-+4.66%--
12/14458466458464+0.22%48,000-+3.34%--
12/13459464458463+1.76%36,000-+3.12%--
12/10453455448455+0.66%86,000-+1.56%--
12/09454454451452-0.44%28,000-+1.12%--
12/08450454448454+0.89%38,000-+1.79%--
12/07444450443450+0.67%21,000-+1.12%--
12/06453453446447+0.45%12,000-+0.45%--
12/03444448442445+0.45%36,000-+0.23%--
12/02442445442443+0.68%29,000--0.67%--
12/01451451435440-2.44%40,000--1.57%--
11/30450451448451-0.66%23,000-+0.45%--
11/294584594534540%17,000-+0.89%--
11/26456457450454+0.44%12,000-+0.89%--
11/25454454449452+0.89%21,000-+0.22%--
11/24456456440448-1.75%55,000--0.88%--
11/22452457449456+0.88%21,000-+0.66%--
11/19454454450452-0.44%18,000--0.44%--
11/18446455446454+1.79%47,000--0.22%--
11/17437447437446+1.13%31,000--2.19%--
11/16439441439441+0.46%14,000--3.5%--
11/15438439438439+0.23%7,000--4.36%--
11/12441444438438-1.79%18,000--4.99%--
11/11442447442446-0.67%17,000--3.67%--
11/10435449435449+2.05%16,000--3.44%--
11/09440445440440-1.12%17,000--5.78%--
11/084454564444450%19,000--5.12%--
11/05439446439445+1.37%18,000--5.52%--
11/04430439430439+2.33%18,000--7.19%--
11/02422431406429+0.7%40,000--9.87%--