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
03/31492500492500+0.81%2,400111億3700万-3.85%10.090.29
03/30495497491496+0.2%2,000--4.8%--
03/29499499490495-2.56%10,500--5.53%--
03/28511514505508-1.17%52,400--3.42%--
03/25514515511514+0.19%8,000--2.47%--
03/24512515510513-1.35%5,200--3.02%--
03/23525525502520-1.52%24,900--1.89%--
03/22525529515528+4.55%13,000--0.75%--
03/18473506473505+6.99%9,000--5.08%--
03/17460479450472-1.46%6,400--11.78%--
03/16445480445479+6.21%11,100--10.97%--
03/15477480418451-7.96%24,600--16.64%--
03/14475497473490-9.09%26,300--10.09%--
03/11538539535539+0.19%2,200--1.46%--
03/10540541537538-0.37%9,500--1.82%--
03/095405465405400%4,700--1.46%--
03/08546546535540-1.28%15,300--1.64%--
03/07549549540547-0.18%14,100--0.36%--
03/04546550545548+0.92%15,400--0.36%--
03/03540544540543+0.18%25,900--1.27%--
03/02546550542542-1.45%7,800--1.45%--
03/01550550546550+0.18%17,700-0%--
02/28545549538549+0.73%37,700--0.18%--
02/25540545538545+0.93%20,900--0.73%--
02/24545545535540-0.92%13,200--1.46%--
02/23540546539545-0.37%9,900--0.55%--
02/22550551547547-0.73%4,300-0%--
02/21549551548551+0.36%7,600-+0.92%--
02/18550550548549-0.18%6,100-+0.73%--
02/175505515485500%7,600-+1.1%--
02/16552553546550-0.18%12,600-+1.1%--
02/15551560551551+0.18%12,900-+1.29%--
02/14572574542550-3.51%26,200-+1.1%--
02/10554570554570+3.45%18,800-+4.97%--
02/09551556549551+0.36%10,300-+1.85%--
02/085515545495490%6,000-+1.67%--
02/07553555549549-0.18%9,500-+1.86%--
02/04553553549550-0.54%2,600-+2.23%--
02/035515535505530%3,000-+2.98%--
02/02554555551553+0.73%1,400-+3.17%--
02/01554554544549-1.08%2,400-+2.62%--
01/31540555538555+0.91%4,500-+3.93%--
01/28556559548550-0.9%5,100-+3.38%--
01/27550559549555+0.91%14,700-+4.52%--
01/26547550544550+0.36%7,800-+3.97%--
01/25539548538548+2.05%8,700-+3.79%--
01/24520537520537+2.48%8,300-+2.09%--
01/21525531521524-1.32%9,900--0.19%--
01/20529531522531+0.38%6,000-+1.34%--
01/19528529522529+1.15%4,300-+1.15%--
01/18527531523523-0.57%6,300-+0.19%--
01/17528534524526+0.57%12,300-+1.15%--
01/14536536520523-2.43%9,400-+0.77%--
01/13546547534536-1.29%13,000-+3.68%--
01/12547549540543-0.55%10,400-+5.23%--
01/11546548542546+0.92%6,900-+6.23%--
01/07537541531541+0.74%1,600-+5.87%--
01/06530537524537+1.7%8,500-+5.71%--
01/05523528523528+0.57%1,400-+4.35%--
01/04521525519525+0.77%4,400-+4.17%--
2010
12/30522522518521-0.19%1,600-+3.78%--
12/29523523516522-0.19%3,400-+4.4%--
12/28524525518523-0.19%2,400-+5.02%--
12/27523524519524+0.19%5,400-+5.65%--
12/24522523517523+0.58%11,500-+5.87%--
12/22522522517520-0.38%10,300-+5.91%--
12/21515522515522+0.38%3,900-+6.75%--
12/20516520512520+0.97%8,600-+6.78%--
12/17515516510515+0.39%8,600-+6.19%--
12/16510515510513+0.59%6,100-+5.99%--
12/15508512504510+1.19%9,100-+5.81%--
12/14501505500504+0.6%12,800-+4.78%--
12/13497501494501+1.01%8,200-+4.59%--
12/104964974934960%13,800-+3.77%--
12/09493496493496+0.61%4,200-+3.98%--
12/08491493488493+0.82%9,300-+3.79%--
12/074894944884890%5,500-+3.16%--
12/06490494489489-0.2%14,000-+3.16%--
12/03497497488490-0.2%8,700-+3.59%--
12/02480491480491+3.15%10,700-+3.81%--
12/014804804764760%3,100-+0.85%--
11/30480484476476-0.83%2,800-+0.85%--
11/294874874804800%3,200-+1.91%--
11/264844864784800%6,700-+1.91%--
11/25480483476480+1.69%9,200-+2.13%--
11/24472476470472-1.05%8,100-+0.43%--
11/22470477468477+1.71%6,000-+1.49%--
11/19467469465469+0.86%6,500-0%--
11/18463465462465+0.43%8,900--0.85%--
11/17463463461463-1.28%3,100--1.49%--
11/164714714644690%7,100--0.42%--
11/15468470467469-0.64%3,600--0.42%--
11/124714724694720%2,100-0%--
11/11473476472472-0.84%1,100-0%--
11/10473476473476+0.63%1,300-+0.85%--
11/09471473470473+0.85%3,300-0%--
11/08471471468469-0.85%3,200--0.64%--
11/05473476473473+1.72%3,800-0%--
11/04458465458465+1.53%1,400--1.69%--
11/02470470458458-2.35%5,100--3.38%--