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
03/31526526498510-2.49%17,40068億5396万+3.87%19.490.98
03/30501526501523+4.81%17,900-+6.52%--
03/29515515490499-7.59%35,200-+2.04%--
03/28553553521540-3.57%33,300-+10.43%--
03/25600620545560-6.67%92,400-+14.99%--
03/24631642580600+10.7%269,300-+23.97%--
03/23468542465542+17.32%16,700-+12.92%--
03/22450464450462+5.72%5,400--3.35%--
03/18433443433437+1.63%4,400--8.77%--
03/17410430410430+3.86%7,200--10.6%--
03/16392446392414+3.5%11,600--14.46%--
03/15444450375400-11.5%28,600--17.7%--
03/14412460412452-8.13%16,700--7.76%--
03/11494494492492-0.61%9,500-+0.2%--
03/10495496491495+0.81%1,900-+1.02%--
03/09496496491491-0.2%2,900-+0.2%--
03/08493495492492-0.2%1,300-+0.61%--
03/07500500493493-0.8%2,500-+1.02%--
03/044995004934970%2,800-+1.84%--
03/03497500493497+1.43%1,300-+2.05%--
03/02500500490490-0.2%3,100-+0.82%--
03/01495499491491+0.2%1,600-+1.03%--
02/28499499490490-1.01%5,300-+0.82%--
02/25490495486495+0.61%3,000-+2.06%--
02/24495495488492+0.2%1,500-+1.44%--
02/23485494484491+0.41%3,700-+1.45%--
02/22487489487489-1.01%2,900-+1.03%--
02/21490494490494+0.82%1,400-+2.28%--
02/18490496486490-1.21%4,400-+1.45%--
02/17490496488496+0.61%3,800-+2.69%--
02/16495497490493+0.41%3,100-+2.28%--
02/15490496490491-0.81%8,200-+2.08%--
02/14485495484495+2.06%8,400-+2.91%--
02/10483485482485+0.41%4,200-+1.04%--
02/09481483479483+0.21%1,800-+0.63%--
02/08485485481482-0.41%3,500-+0.63%--
02/07484484479484+0.21%2,400-+1.04%--
02/04475483475483+1.05%2,900-+0.84%--
02/03476478475478+0.21%700-0%--
02/02476481476477+0.42%2,200--0.21%--
02/014754764744750%2,500--0.42%--
01/31480480475475-1.25%3,000--0.42%--
01/28484484477481-0.41%6,000-+0.84%--
01/27479483479483+1.05%3,300-+1.47%--
01/26484485478478-0.21%2,200-+0.63%--
01/25483484479479-0.21%1,800-+0.84%--
01/24480485480480+0.63%1,000-+1.05%--
01/21483485477477-1.04%3,400-+0.42%--
01/20482483482482-0.21%600-+1.69%--
01/19485485479483+0.42%1,300-+2.11%--
01/18478483478481+0.21%3,500-+1.91%--
01/17480480478480+0.21%1,700-+1.91%--
01/14489490476479-1.44%13,500-+1.91%--
01/13480486478486+1.25%4,700-+3.62%--
01/12476480476480+0.42%6,200-+2.56%--
01/11479479477478-0.21%3,600-+2.36%--
01/074794794784790%2,000-+2.79%--
01/06474479474479+1.48%2,100-+3.01%--
01/05474474472472-0.63%1,100-+1.72%--
01/04472477472475+0.85%2,100-+2.37%--
2010
12/30471472471471-0.42%600-+1.73%--
12/29469473468473+0.85%800-+2.38%--
12/28480480469469+0.21%3,200-+1.74%--
12/274684684664680%3,300-+1.74%--
12/24470474468468+0.43%2,300-+1.74%--
12/22471472464466-1.06%3,300-+1.53%--
12/21469472469471+1.29%1,500-+2.61%--
12/20471471464465-0.21%3,400-+1.53%--
12/17475475466466-1.89%5,500-+1.97%--
12/16475476472475+0.21%2,800-+3.94%--
12/15465475465474+1.07%11,000-+3.95%--
12/14468469461469+1.74%7,100-+3.08%--
12/13457464455461+0.88%8,800-+1.32%--
12/104604604554570%7,000-+0.66%--
12/09456459454457+0.22%3,800-+0.66%--
12/084594594544560%5,100-+0.44%--
12/07454456454456+0.88%2,400-+0.44%--
12/06450453450452-0.22%5,100--0.44%--
12/03464464452453-0.44%8,300--0.44%--
12/02460460455455+0.44%4,000-0%--
12/01459460450453-2.58%4,900--0.22%--
11/30461465460465+0.87%1,100-+2.42%--
11/29465465452461+0.88%5,100-+1.77%--
11/26453457453457+0.88%1,800-+0.88%--
11/25452453451453+0.22%5,100-0%--
11/24451456451452+0.22%3,100--0.22%--
11/224524564494510%4,200--0.44%--
11/19455455450451-0.66%3,600--0.44%--
11/18452456446454+0.44%4,000-0%--
11/17447453445452+1.12%1,800--0.44%--
11/16455455447447-0.22%3,500--1.54%--
11/15455455448448-1.32%9,900--1.32%--
11/124574594534540%5,300--0.22%--
11/11455457454454-0.66%1,600--0.22%--
11/10459459455457+0.66%2,800-+0.44%--
11/09460460454454-0.22%2,600--0.22%--
11/08459459445455-0.44%2,200-0%--
11/05453457453457+0.22%2,000-+0.22%--
11/04450457450456+1.56%700-0%--
11/024494514494490%1,800--1.75%--