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
03/31513523511523+4.81%21,975,5007877億8862万-2.43%9.430.97
03/30469500467499+7.08%14,882,500--7.42%--
03/29470474460466-1.69%14,606,000--14.18%--
03/28475482469474-0.21%11,807,500--13.82%--
03/25485485468475-0.42%11,934,000--14.72%--
03/24497500475477-4.41%16,589,500--15.43%--
03/23518520493499-3.67%12,843,000--12.46%--
03/22500520500518+7.02%9,127,500--9.91%--
03/18479489478484+2.76%13,780,500--16.41%--
03/17470484461471-4.66%16,135,000--19.35%--
03/16460498460494+9.53%15,872,500--16.27%--
03/15485488420451-9.98%19,119,500--24.2%--
03/14499523482501-10.38%22,389,000--16.64%--
03/11563566556559-1.93%13,276,000--7.6%--
03/10584585567570-2.56%11,004,500--6.1%--
03/09589593583585+0.17%6,954,500--3.94%--
03/08582590579584+0.17%8,673,000--4.11%--
03/07594595579583-2.83%11,230,000--4.11%--
03/04607608596600+0.67%11,920,000--1.32%--
03/035975995905960%9,042,000--1.81%--
03/02598607595596-2.3%13,299,500--1.81%--
03/01599610598610+2.18%13,110,000-+0.49%--
02/28593598580597+1.02%16,874,500--1.49%--
02/25592594578591+0.68%11,669,500--2.31%--
02/24598601585587-2.81%14,904,000--2.81%--
02/23604618602604-1.63%12,365,500-0%--
02/22626628610614-3.46%12,026,000-+1.66%--
02/21636641628636-0.78%8,187,000-+5.3%--
02/18643646633641+0.16%9,065,500-+6.48%--
02/17647648634640+0.47%6,596,500-+6.67%--
02/16637649633637+0.95%10,109,500-+6.7%--
02/15618635612631+2.6%13,627,500-+6.05%--
02/14625626608615-0.16%10,385,000-+3.71%--
02/10605620603616+1.48%8,577,500-+4.23%--
02/09623624603607-1.62%8,660,500-+3.06%--
02/08613624610617+0.82%9,693,000-+5.11%--
02/07609614605612+0.82%7,532,500-+4.62%--
02/04608615601607+0.17%10,497,500-+4.12%--
02/03609625600606+0.66%29,608,500-+4.3%--
02/02596602593602+3.08%8,703,000-+3.97%--
02/01579585577584+2.1%7,703,000-+1.21%--
01/31570579567572-1.38%8,232,500--0.52%--
01/28590590576580-1.53%6,779,000-+1.05%--
01/275915975815890%7,383,500-+2.97%--
01/26590595587589-0.34%6,556,500-+3.51%--
01/25590593585591+1.9%9,525,000-+4.23%--
01/24565580564580+2.47%8,234,500-+2.84%--
01/21578579563566-2.08%12,670,500-+0.71%--
01/20589589576578-3.18%13,677,000-+3.21%--
01/19604604591597-1.32%16,380,000-+6.99%--
01/18592606591605+1.85%10,886,500-+9.01%--
01/17594595589594+1.54%9,245,000-+7.8%--
01/14585589581585-0.68%6,989,000-+6.75%--
01/13592593586589+1.03%4,575,500-+8.27%--
01/12593595582583-0.85%7,757,500-+7.96%--
01/11577590575588+1.91%9,779,500-+9.5%--
01/07570581569577+1.76%9,592,000-+8.46%--
01/06573573564567+0.71%7,148,000-+7.39%--
01/05569570562563-0.35%5,240,500-+7.24%--
01/04561568557565+2.54%8,207,000-+8.24%--
2010
12/30555557548551-1.25%6,646,000-+6.17%--
12/29552559551558+0.36%7,982,500-+7.93%--
12/28554563552556-0.54%7,720,500-+8.17%--
12/27546561546559+2.19%9,759,500-+9.39%--
12/24548553544547-1.26%7,058,500-+7.89%--
12/22541560541554+2.78%18,261,500-+10.14%--
12/21528541526539+2.67%9,507,500-+8.02%--
12/20529533521525-0.57%5,623,500-+5.85%--
12/17527531525528+0.19%6,524,500-+7.32%--
12/16530533527527-0.38%5,811,000-+7.77%--
12/15534536528529+0.38%9,480,000-+8.62%--
12/14520530520527+1.54%10,714,500-+8.88%--
12/13514520511519+1.17%8,148,500-+7.9%--
12/10520520510513-0.39%12,966,500-+7.32%--
12/09520522511515-0.39%9,549,500-+8.42%--
12/08511528510517+1.37%24,306,000-+9.53%--
12/07506512503510+1.59%17,687,500-+8.97%--
12/06494504493502+2.45%14,239,500-+8.19%--
12/03491492487490+0.62%7,654,500-+6.52%--
12/02491492482487+0.83%14,047,500-+6.33%--
12/01478486475483+0.42%8,255,500-+6.15%--
11/30486493481481-1.03%10,022,500-+6.18%--
11/29486493482486+0.21%8,929,000-+8%--
11/26492494485485-1.42%7,252,500-+8.5%--
11/25492495485492+0.82%6,213,000-+10.56%--
11/24488491481488-0.61%12,926,000-+10.41%--
11/22482494478491+3.59%12,339,000-+11.59%--
11/19479481471474-0.42%12,424,000-+8.47%--
11/18452476451476+6.25%16,031,500-+9.43%--
11/17448450446448+0.22%7,641,000-+3.46%--
11/16453455441447-0.45%8,290,500-+3.71%--
11/15450452447449+0.45%5,513,000-+4.42%--
11/12455457446447-1.32%6,753,500-+4.2%--
11/11457459452453-0.66%6,561,000-+5.84%--
11/10456462454456-0.22%7,407,000-+6.79%--
11/09455466455457-0.87%8,678,500-+7.53%--
11/08455462455461+1.99%8,227,500-+8.73%--
11/05445455444452+3.43%13,465,500-+7.11%--
11/04430442427437+2.1%15,731,500-+3.8%--
11/02414431404428+4.14%20,511,500-+1.66%--