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
03/318238298208290%8,400116億8302万-4.27%126.433.03
03/30807829805829+2.47%10,100--4.49%--
03/29824827803809-4.6%56,700--7.12%--
03/28860860848848-1.74%198,300--3.09%--
03/25871871860863-0.8%27,300--1.6%--
03/24874877870870-0.34%12,500--0.91%--
03/23883883870873-1.13%9,400--0.68%--
03/22890900860883+2.67%27,400-+0.34%--
03/18862862826860+5.13%11,000--2.27%--
03/17787818780818+3.81%15,800--7.15%--
03/16713808711788+6.06%20,200--10.76%--
03/15810813680743-7.7%25,900--16.23%--
03/14810860766805-10.56%32,300--9.85%--
03/11907907900900-0.55%19,400-+0.56%--
03/10910910905905-0.66%6,300-+1.34%--
03/09910913908911+0.55%7,400-+2.24%--
03/08906908905906+0.44%7,900-+2.14%--
03/07904904901902-0.11%7,000-+2.04%--
03/04903905902903+0.22%3,500-+2.38%--
03/03901905901901+0.11%4,700-+2.39%--
03/02900905900900-0.66%10,500-+2.51%--
03/01910915906906+0.11%9,400-+3.54%--
02/28900905900905+1%4,400-+3.67%--
02/25892898890896+0.67%4,500-+2.75%--
02/24892893887890-0.11%5,800-+2.06%--
02/23896896891891-1%9,000-+2.18%--
02/22908908900900-0.33%5,600-+3.33%--
02/21900913900903+0.89%7,500-+3.79%--
02/18900900892895-0.11%5,800-+3.11%--
02/17899899890896+0.56%6,700-+3.34%--
02/16894896890891+0.11%5,800-+3.01%--
02/15890893890890+0.11%3,900-+3.13%--
02/14885890885889+0.57%4,900-+3.37%--
02/10887887875884+1.14%6,800-+3.03%--
02/09880883870874-1.13%7,000-+2.1%--
02/08894896881884-1.12%5,100-+3.63%--
02/07885895875894+2.76%9,100-+5.18%--
02/04877877860870+2.35%6,500-+2.84%--
02/03850850838850+1.43%4,600-+0.83%--
02/02828844827838+1.21%10,200--0.24%--
02/01830830823828-0.24%3,800--1.19%--
01/31846846830830-1.89%9,900--0.84%--
01/28850864846846-0.35%12,600-+1.2%--
01/27846858846849+0.71%3,900-+1.68%--
01/26848853843843-0.24%11,200-+1.08%--
01/25842853842845-0.24%6,400-+1.44%--
01/24868868843847-2.42%11,100-+1.8%--
01/21897899866868-2.8%13,400-+4.45%--
01/20893893887893-0.33%9,700-+7.85%--
01/19880896880896+1.93%8,800-+8.74%--
01/18868879868879+1.38%4,800-+7.2%--
01/17855869855867+1.29%7,200-+6.12%--
01/14859859853856-0.35%5,200-+5.29%--
01/13849859849859+1.3%4,800-+5.92%--
01/12850855848848+1.07%9,600-+5.08%--
01/11839839834839+0.84%7,000-+4.35%--
01/07835838832832+0.36%8,600-+3.87%--
01/06825831823829+0.48%3,800-+3.75%--
01/05827840823825+0.86%8,700-+3.51%--
01/04818820803818+2.51%7,900-+2.89%--
2010
12/30798811797798-0.25%5,400-+0.5%--
12/29798800792800+1.27%3,700-+1.01%--
12/28798798780790+0.89%4,200-0%--
12/27775786775783+0.77%11,400--0.63%--
12/24799799772777-2.75%11,800--1.27%--
12/22820821789799-2.56%20,100-+1.78%--
12/21818834818820+0.37%9,000-+4.86%--
12/20815817812817+0.49%3,900-+5.01%--
12/17818819812813-0.49%5,000-+5.04%--
12/16820820811817-0.37%5,400-+5.97%--
12/15833833817820-1.2%6,200-+7.05%--
12/14810840806830+3.11%16,900-+9.07%--
12/13794805794805+1.64%8,700-+6.48%--
12/10795795790792-0.25%13,800-+5.46%--
12/09787794784794+1.02%3,500-+6.29%--
12/08786794782786-0.51%5,800-+5.79%--
12/07798798786790+0.51%5,100-+6.76%--
12/06780798780786+1.42%5,800-+6.94%--
12/03770775769775+0.91%3,800-+6.16%--
12/02770776768768+0.13%4,800-+5.93%--
12/01773773750767-1.41%8,700-+6.38%--
11/30789797778778-1.27%7,900-+8.51%--
11/29770790770788+2.74%5,600-+10.67%--
11/26780782767767-1.67%5,200-+8.49%--
11/25783783771780+2.23%6,100-+10.95%--
11/24754767754763+1.06%9,500-+9.31%--
11/22756758743755+1.89%5,200-+8.63%--
11/197467487407410%7,600-+7.24%--
11/18745745740741+1.23%7,900-+7.55%--
11/17723734721732+1.24%7,500-+6.55%--
11/16732732721723+0.28%3,100-+5.55%--
11/15729729718721+0.84%2,900-+5.26%--
11/12728730715715-2.05%5,800-+4.38%--
11/11704730703730+3.99%9,700-+6.57%--
11/10697703697702+0.72%7,100-+2.48%--
11/096976976966970%1,300-+1.6%--
11/08700700695697-0.14%9,200-+1.46%--
11/05700703695698+1.01%10,000-+1.31%--
11/04680703677691+0.88%8,100-0%--
11/02708708681685-3.25%12,200--1.15%--