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
03/31391393385393+0.51%69,000246億219万0%6.550.68
03/30381391379391+2.62%67,000--0.76%--
03/29378382372381-0.78%94,000--3.79%--
03/28382384377384+1.86%110,000--3.52%--
03/25380381373377+1.07%75,000--5.75%--
03/24379379372373-1.58%62,000--7.44%--
03/23383384377379-0.26%121,000--6.65%--
03/22380385376380+5.56%121,000--7.09%--
03/18351365346360+4.96%210,000--12.62%--
03/17320361317343+3.31%212,000--17.35%--
03/16325337304332+3.75%209,000--20.76%--
03/15346348280320-11.11%233,000--24.35%--
03/14344373344360-11.76%184,000--15.89%--
03/11416416408408-2.63%166,000--5.34%--
03/10426426418419-1.18%61,000--3.01%--
03/09426428424424+0.24%88,000--1.85%--
03/08424426421423-0.24%50,000--2.31%--
03/07424425419424-0.7%97,000--2.08%--
03/04430433425427+0.47%80,000--1.39%--
03/03420426418425+0.95%108,000--1.85%--
03/02422426421421-1.86%88,000--3%--
03/01426431422429+1.9%94,000--1.15%--
02/28416421414421+1.69%164,000--3%--
02/25416416409414-0.96%211,000--4.61%--
02/24421423416418-0.95%148,000--3.69%--
02/23424430422422-2.31%143,000--2.99%--
02/22435435426432-1.14%137,000--0.69%--
02/21438441436437-0.91%126,000-+0.46%--
02/18443445441441-0.68%88,000-+1.38%--
02/174454484424440%109,000-+2.3%--
02/16451451443444-1.77%136,000-+2.3%--
02/15452457449452+0.67%138,000-+4.39%--
02/14448452445449+0.9%133,000-+3.94%--
02/10441447438445+1.37%206,000-+3.25%--
02/09439441437439+0.69%140,000-+2.09%--
02/08441441436436-0.68%57,000-+1.63%--
02/07436442436439+0.92%75,000-+2.57%--
02/04433437433435+0.23%93,000-+1.87%--
02/03436436431434-0.46%71,000-+2.12%--
02/02427436427436+2.11%130,000-+2.83%--
02/01429432427427-0.47%79,000-+0.95%--
01/31424433423429-0.69%112,000-+1.66%--
01/28434436430432-0.92%127,000-+2.37%--
01/27431438430436+0.93%113,000-+3.56%--
01/26430434429432+0.47%83,000-+2.86%--
01/25421431421430+2.14%91,000-+2.38%--
01/244244264134210%83,000-+0.48%--
01/21429429421421-1.86%46,000-+0.72%--
01/20436436429429-1.61%63,000-+2.88%--
01/19433436432436+1.4%124,000-+4.81%--
01/18425430422430+1.18%93,000-+3.86%--
01/17428432425425-1.16%55,000-+2.91%--
01/14429432426430+0.23%72,000-+4.37%--
01/13427433426429+0.47%142,000-+4.63%--
01/12433435427427-0.7%138,000-+4.66%--
01/11428431425430+1.18%123,000-+5.65%--
01/07424426421425+0.47%95,000-+5.2%--
01/06418426417423+1.93%144,000-+5.22%--
01/054164184134150%86,000-+3.75%--
01/04410417410415+1.47%92,000-+4.01%--
2010
12/30407409404409-0.49%47,000-+3.02%--
12/29406412404411+1.73%78,000-+4.05%--
12/28400406400404-0.25%69,000-+2.8%--
12/27402407401405+0.75%106,000-+3.32%--
12/24404405398402-1.47%100,000-+3.08%--
12/22413416407408-1.21%85,000-+5.15%--
12/21407414406413+0.49%110,000-+6.99%--
12/20417417407411-1.44%136,000-+7.03%--
12/17420422415417-1.18%104,000-+9.16%--
12/16418423416422+1.69%165,000-+11.05%--
12/15407416405415+2.72%262,000-+10.08%--
12/14402407399404+0.75%157,000-+7.73%--
12/13390402390401+1.78%125,000-+7.51%--
12/10397398393394-0.76%133,000-+5.91%--
12/09394398394397+0.51%112,000-+7.3%--
12/08388395388395+1.8%133,000-+7.34%--
12/07389390384388-0.77%114,000-+6.01%--
12/06388393387391+1.3%138,000-+7.42%--
12/03383387383386+0.78%115,000-+6.34%--
12/02382385379383+1.86%112,000-+6.09%--
12/01366376366376+2.17%110,000-+4.44%--
11/30377377367368-2.39%106,000-+2.51%--
11/29373379372377+1.34%96,000-+5.31%--
11/26374375370372-0.53%89,000-+4.2%--
11/25367375366374+2.47%125,000-+4.76%--
11/24362368355365-0.27%100,000-+2.53%--
11/22365368363366+0.55%150,000-+2.81%--
11/193653653623640%93,000-+2.54%--
11/18358365358364+1.96%161,000-+2.54%--
11/17351359351357+0.56%64,000-+0.56%--
11/16357357351355-0.56%83,000-0%--
11/15358360355357-0.83%88,000-+0.56%--
11/12361363357360-0.55%65,000-+1.41%--
11/11361363360362+0.28%64,000-+1.69%--
11/10360363358361+0.28%116,000-+1.4%--
11/09361362358360-0.55%78,000-+1.12%--
11/08357364354362+2.26%141,000-+1.69%--
11/05353355353354+1.72%91,000--0.84%--
11/04348350348348+0.29%60,000--2.79%--
11/02349350347347-0.86%57,000--3.34%--