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
03/31516524503524+1.16%67,700171億4318万-4.55%8.860.77
03/30503518497518+2.57%89,300--6.5%--
03/29503509487505-0.79%92,000--9.5%--
03/28505513497509+1.19%90,600--9.75%--
03/25510517488503-1.18%119,200--11.75%--
03/24515521507509-2.12%69,100--11.63%--
03/23524524510520+1.56%73,000--10.65%--
03/22505517500512+6.22%111,700--12.93%--
03/18492515472482+2.99%253,700--18.72%--
03/17415482412468+4.7%180,900--21.74%--
03/16420458416447+5.67%242,300--25.87%--
03/15490492410423-13.67%313,100--30.66%--
03/14475513475490-14.34%203,200--20.84%--
03/11584585572572-3.7%272,300--8.33%--
03/10601603592594-1.33%89,300--5.11%--
03/09607612601602+0.17%59,200--3.99%--
03/08605608598601-0.5%87,300--3.99%--
03/07615615602604-2.27%120,700--3.51%--
03/04637637615618-0.16%89,500--1.28%--
03/03615620612619+0.49%92,700--0.96%--
03/02626631616616-3.14%127,700--1.28%--
03/01642644632636+0.63%107,300-+2.09%--
02/28622635613632+2.76%90,800-+1.94%--
02/25611617600615-0.49%154,100--0.49%--
02/24626628615618-1.12%146,800-+0.16%--
02/236206316186250%133,900-+1.46%--
02/22650650622625-5.16%205,300-+1.46%--
02/21659660650659+0.3%75,300-+7.15%--
02/18660665654657-0.76%141,900-+7.18%--
02/17660665656662+0.76%133,200-+8.52%--
02/16664667645657+0.31%134,600-+8.42%--
02/15637658629655+2.99%189,300-+8.62%--
02/14616638613636+4.78%140,200-+6%--
02/10604609595607-0.98%159,600-+1.68%--
02/09625634611613-1.61%127,300-+2.85%--
02/08636637615623-0.8%117,900-+4.88%--
02/07626630624628+1.29%80,000-+6.26%--
02/04624628616620+0.16%78,200-+5.26%--
02/03625633611619-0.48%94,800-+5.45%--
02/02602623591622+5.07%174,800-+6.32%--
02/015915975885920%58,500-+1.54%--
01/315846045775920%100,400-+1.72%--
01/28604604587592-1.5%68,200-+1.89%--
01/27591605580601+2.39%82,400-+3.62%--
01/26588593582587-0.68%55,000-+1.38%--
01/25583597580591+2.07%82,700-+2.43%--
01/24571581569579+1.05%91,400-+0.52%--
01/21585590567573-2.72%149,200--0.52%--
01/20602602587589-2.81%87,100-+2.43%--
01/19611611595606-0.49%97,200-+5.57%--
01/18607612601609+0.5%97,100-+6.65%--
01/17609617603606+1.17%162,200-+6.5%--
01/14583600582599+3.28%145,300-+5.83%--
01/13577584577580+0.69%98,300-+3.02%--
01/125825845765760%90,300-+2.67%--
01/11583583573576-1.2%68,100-+3.23%--
01/07571586568583+2.1%74,200-+5.05%--
01/06569578566571+1.24%86,800-+3.44%--
01/05563569557564-0.7%75,500-+2.55%--
01/04560570547568+1.43%89,000-+3.65%--
2010
12/30570570558560-2.27%29,200-+2.75%--
12/29570573562573+0.53%26,200-+5.52%--
12/28565572557570+0.88%38,400-+5.36%--
12/27561567561565-0.18%22,900-+5.02%--
12/24574574562566-1.39%44,600-+5.4%--
12/22581581571574-0.69%95,500-+7.49%--
12/21559580559578+3.4%120,300-+8.85%--
12/20564564553559-0.53%90,900-+5.87%--
12/17553564547562+0.72%83,200-+6.84%--
12/16560560552558-0.53%69,900-+6.29%--
12/15563564555561-0.36%80,700-+7.06%--
12/14558563554563+0.36%99,100-+7.85%--
12/13552565549561+2%82,300-+7.68%--
12/10552552542550+0.92%124,500-+6.18%--
12/09542547541545-0.91%110,100-+5.62%--
12/08541552538550+2.8%150,600-+7.21%--
12/07527535520535+0.56%68,700-+4.9%--
12/06522534518532+2.7%92,300-+4.72%--
12/03514519511518+1.77%44,400-+2.37%--
12/025055135045090%104,900-+0.99%--
12/01502517497509+0.99%48,700-+0.99%--
11/30516520504504-2.89%82,700-0%--
11/29510522510519+1.96%50,100-+2.98%--
11/26510515506509+0.39%60,500-+1.19%--
11/25505510503507+2.01%75,900-+0.8%--
11/24499501495497-2.93%117,600--1.19%--
11/22513518508512-0.39%69,500-+1.79%--
11/19524525510514-1.34%40,300-+2.19%--
11/18508521507521+3.58%47,800-+3.78%--
11/17495507495503+1.21%41,800-+0.2%--
11/16507509496497-2.55%50,800--1%--
11/15521521490510-1.16%64,500-+1.39%--
11/12511537505516-0.96%89,300-+2.58%--
11/11523525516521-1.33%50,900-+3.58%--
11/10525530520528+0.96%27,900-+4.76%--
11/095235255175230%21,300-+3.98%--
11/08511526506523+3.56%67,600-+3.98%--
11/05492509492505+3.27%35,200-+0.4%--
11/04480491479489+2.73%25,000--2.98%--
11/02479479471476-0.42%16,700--5.74%--