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
03/31833833816823-1.2%11,300165億8377万+2.49%10.240.46
03/30807833807833+3.22%17,100-+3.48%--
03/29793809785807+1.64%18,800-0%--
03/28785794783794+1.66%9,300--1.98%--
03/25791791781781+0.13%10,300--4.05%--
03/24782794780780-0.89%12,900--4.65%--
03/23781793770787+0.9%17,700--4.37%--
03/22782790758780+6.27%32,300--5.68%--
03/18701734697734+6.22%37,500--11.67%--
03/17700700681691-3.36%31,800--17.44%--
03/16720720691715+6.72%45,300--15.38%--
03/15722735650670-8.47%54,200--21.36%--
03/14692780680732-11.49%35,700--14.88%--
03/11833837827827-1.31%52,300--4.61%--
03/10845847838838-0.83%16,500--3.57%--
03/098448568448450%13,800--2.99%--
03/08840849840845+0.24%10,100--3.1%--
03/07850851843843-1.17%16,000--3.44%--
03/04857864853853+0.24%14,400--2.51%--
03/03855855846851+0.83%9,800--2.96%--
03/02853856844844-1.97%17,100--3.98%--
03/01857867857861+1.06%10,200--2.27%--
02/28846853843852+0.59%14,900--3.4%--
02/25852852843847+0.47%14,000--4.08%--
02/24870870838843-3.21%33,700--4.85%--
02/23880897871871-1.25%19,900--2.13%--
02/22889892882882-0.9%13,700--1.12%--
02/21893893888890+0.23%14,900--0.45%--
02/18892894888888+0.11%10,600--0.89%--
02/178908948858870%24,700--1.11%--
02/16892896887887-0.56%20,600--1.22%--
02/15893896887892+0.56%11,400--0.56%--
02/14899899884887+0.11%13,300--1.11%--
02/10885893882886+0.68%9,300--1.12%--
02/09893898878880-1.12%10,600--1.68%--
02/08890900890890+0.23%9,000--0.45%--
02/07892904888888-0.22%18,500--0.45%--
02/04882896882890+0.79%10,900--0.11%--
02/03885886878883+0.23%12,700--0.67%--
02/02872886872881+1.03%14,500--0.79%--
02/01871876871872-0.46%15,400--1.58%--
01/31880880860876-1.46%13,300--1.13%--
01/28905905887889-1.22%14,400-+0.34%--
01/27895905895900+0.33%5,300-+1.69%--
01/26903904897897-0.55%9,300-+1.47%--
01/25890903890902+1.81%12,800-+2.15%--
01/24880887875886+0.23%15,400-+0.45%--
01/21922923878884-4.23%43,200-+0.34%--
01/20933933923923-0.65%9,800-+4.77%--
01/19930933929929+0.11%10,200-+5.69%--
01/18929932926928-0.22%10,100-+5.82%--
01/17936940930930-0.32%21,100-+6.29%--
01/14939947930933+0.11%32,600-+6.87%--
01/13927940916932+3.9%49,000-+7.13%--
01/12896903890897+1.7%28,100-+3.46%--
01/11881887881882+0.46%17,200-+2.08%--
01/07875880873878+0.8%13,200-+1.86%--
01/06870871864871+1.52%11,100-+1.28%--
01/05850860849858+1.06%13,900-0%--
01/04846858838849+0.47%14,800--0.93%--
2010
12/30843851841845-1.52%21,800--1.29%--
12/29847858844858+1.3%7,500-+0.35%--
12/28850857845847-0.24%17,700--0.94%--
12/27855855846849+0.71%10,300--0.7%--
12/24862862841843-2.43%20,500--1.29%--
12/22863868863864-0.46%12,300-+1.29%--
12/21862870862868+0.46%15,700-+2%--
12/20877877861864-1.14%22,500-+1.77%--
12/178718768688740%20,400-+3.07%--
12/16873878872874+0.23%22,000-+3.19%--
12/15875875867872-0.91%32,500-+3.07%--
12/148788828728800%35,700-+4.27%--
12/13871880871880+1.15%16,200-+4.39%--
12/10881881869870-1.02%44,600-+3.45%--
12/09882885878879-1.01%17,400-+5.02%--
12/08875888867888+2.07%34,500-+6.6%--
12/07873874864870+0.23%17,700-+4.95%--
12/06842879842868+3.33%53,600-+4.83%--
12/03840840836840+0.36%12,000-+1.57%--
12/02831860831837+1.7%43,000-+1.09%--
12/01810825808823-0.24%120,400--0.84%--
11/30836836825825-0.6%18,700--0.84%--
11/29825837825830+0.61%13,200--0.48%--
11/268318338208250%12,200--1.32%--
11/25842842811825-1.08%41,000--1.67%--
11/24834838832834-1.53%15,700--0.95%--
11/22843849839847+1.32%13,500-+0.24%--
11/19844845831836+0.12%15,400--1.3%--
11/18819835819835+1.83%16,600--1.88%--
11/17806821806820+0.49%8,100--3.98%--
11/16825825810816-1.09%31,600--5.01%--
11/15830838822825-0.12%11,900--4.51%--
11/12835845826826-2.02%21,900--5.06%--
11/11847847841843-0.12%12,200--3.77%--
11/10837849837844+0.24%21,800--4.2%--
11/09834846828842+0.24%14,200--4.97%--
11/08838846826840+1.82%13,700--5.72%--
11/05808845808825+3.9%23,800--8.03%--
11/04791810790794+2.06%17,600--12.27%--
11/02801802767778-1.27%40,900--14.88%--