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
03/311,0311,0421,0051,040+0.87%88,400609億2736万+14.04%24.861.09
03/301,0011,0359951,031+2.28%91,300-+13.55%--
03/291,0071,0109761,008-2.14%78,700-+11.38%--
03/281,0501,0701,0151,030-1.62%124,600-+14.19%--
03/259991,0959921,047+9.75%458,200-+16.33%--
03/24900975895954+6%124,600-+6.47%--
03/23845903844900+6.64%102,300-+0.56%--
03/22809850809844+5.11%71,400--5.91%--
03/18784809783803+4.02%61,500--10.88%--
03/17715792706772+3.62%64,000--14.79%--
03/16702756702745+6.43%82,500--18.31%--
03/15790799680700-11.39%119,300--23.83%--
03/14782852780790-11.93%130,000--14.87%--
03/11907913897897-2.71%122,300--3.86%--
03/10929932922922-1.39%15,800--1.28%--
03/09939949928935+0.54%19,900-+0.21%--
03/08930943927930+0.11%26,800--0.21%--
03/07940940926929-1.48%21,200--0.11%--
03/04950950943943-0.11%10,800-+1.51%--
03/03929945925944+2.05%18,100-+1.72%--
03/02930934925925-0.96%26,100--0.11%--
03/01937942931934+0.21%16,400-+0.86%--
02/28929936925932+0.22%20,100-+0.76%--
02/25912941910930+1.09%24,200-+0.76%--
02/24935935911920-1.08%21,100--0.22%--
02/23945949930930-2%29,200-+0.98%--
02/22950954945949-0.63%17,400-+3.15%--
02/21970970951955-1.04%39,300-+4.14%--
02/18951965949965+1.58%38,700-+5.46%--
02/17940950938950+1.28%52,000-+4.17%--
02/16940941938938-0.11%16,200-+3.19%--
02/15938942937939+0.11%22,400-+3.41%--
02/14940940935938+0.11%18,800-+3.53%--
02/10930939930937+0.54%31,800-+3.54%--
02/09923932922932+1.08%31,100-+3.1%--
02/08920926919922+0.22%34,800-+2.1%--
02/07921921917920-0.11%9,400-+1.88%--
02/04908923905921+1.66%70,600-+2.11%--
02/03904906898906+0.22%20,700-+0.55%--
02/02897910895904+0.33%29,000-+0.44%--
02/01894901891901+0.78%23,200-+0.11%--
01/31895898885894-0.45%26,500--0.67%--
01/28909910898898-1.1%30,100--0.33%--
01/279089119059080%16,200-+0.55%--
01/26919919908908-1.2%23,900-+0.44%--
01/25909919902919+1.32%37,500-+1.66%--
01/24892909891907+1.8%28,700-+0.22%--
01/21903907891891-1%43,200--1.66%--
01/20898900895900+0.11%25,200--0.66%--
01/19891899890899+1.01%20,800--0.77%--
01/18889893889890+0.11%33,000--1.66%--
01/17891893889889-0.22%30,200--1.88%--
01/14889896888891-0.11%37,100--1.66%--
01/13891894888892+0.11%54,800--1.55%--
01/12898898889891-0.78%45,100--1.66%--
01/11898898890898+0.22%58,900--0.77%--
01/07912912896896-1.65%88,300--0.99%--
01/069119139069110%26,400-+0.89%--
01/05913914910911-0.11%18,900-+1%--
01/04912917906912+0.33%56,800-+1.33%--
2010
12/30897909893909+1.34%29,400-+1.22%--
12/29893897891897+0.56%16,800-0%--
12/28895896892892-0.22%10,900--0.45%--
12/27892900890894-0.33%23,500--0.11%--
12/24898907897897-1.21%27,800-+0.34%--
12/22924926903908-1.63%55,100-+1.79%--
12/21930932923923-0.97%45,100-+3.71%--
12/20934935925932-0.21%53,100-+5.07%--
12/17929939928934+0.65%64,800-+5.78%--
12/16940940926928-1.69%68,100-+5.45%--
12/15925944912944+3.17%101,400-+7.52%--
12/14900915895915+1.67%120,000-+4.45%--
12/13903903888900+1.12%35,100-+2.97%--
12/10896896889890-0.34%88,700-+1.95%--
12/09896900890893-1%26,100-+2.41%--
12/08892902892902+1.01%70,400-+3.8%--
12/07897897885893+0.34%38,000-+3%--
12/06881893880890+0.34%41,600-+3.01%--
12/03888891883887+0.68%32,200-+2.78%--
12/02880885877881+0.57%37,700-+2.2%--
12/01866878864876+1.27%17,200-+1.74%--
11/30873880865865-1.14%29,500-+0.46%--
11/29866880866875+1.04%21,300-+1.51%--
11/26871875862866-0.46%14,300-+0.46%--
11/25870876862870+0.23%22,800-+0.81%--
11/24861877861868-0.91%36,100-+0.46%--
11/22878878858876-0.11%27,900-+1.27%--
11/19872877863877+0.69%27,700-+1.27%--
11/18853873850871+3.08%39,500-+0.46%--
11/17824854824845+0.72%45,100--2.76%--
11/16850857839839-1.53%41,300--3.67%--
11/15841861840852+0.83%43,800--2.63%--
11/12858868845845-1.97%56,800--3.76%--
11/11870870859862-1.37%50,500--2.16%--
11/10875884872874-0.79%25,600--1.02%--
11/09873885873881+1.15%15,900--0.34%--
11/08880880871871-0.23%37,000--1.58%--
11/05873887861873+1.75%35,800--1.58%--
11/04836863836858+3%48,000--3.49%--
11/02833837826833-0.48%24,600--6.51%--