株価チャート

2010/09/15～2011/03/31

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
03/31580592570592+0.68%8,10078億3393万+0.51%-1.04
03/305835885775880%6,100--0.17%--
03/295885885885880%400--0.17%--
03/285805885705880%5,700--0.17%--
03/255905955775880%17,300--0.17%--
03/24589589578588+0.17%33,500--0.17%--
03/23590597570587-0.34%31,400--0.34%--
03/22596596579589-1.17%1,500-0%--
03/18588596588596-0.33%700-+1.19%--
03/17579598569598+1.53%8,300-+1.7%--
03/165895895885890%300-+0.17%--
03/15590590588589+0.17%2,100-+0.17%--
03/14590591580588-0.17%6,600--0.17%--
03/02589589589589-0.17%200-0%--
03/01589590585590+0.17%7,800-0%--
02/285895895895890%300--0.17%--
02/255895895895890%700--0.17%--
02/245895895895890%1,000--0.34%--
02/21589589589589-0.17%1,500--0.34%--
02/14590590590590+0.68%2,000--0.17%--
02/09586586586586-0.34%4,000--0.68%--
02/035865885865880%8,000--0.34%--
02/01588588588588+0.17%1,200--0.34%--
01/31587588587587+0.17%1,600--0.51%--
01/28588588568586-0.34%700--0.68%--
01/275885885875880%1,400--0.34%--
01/26588588588588-0.17%300--0.51%--
01/25588589588589+0.17%3,000--0.34%--
01/245885885885880%1,200--0.51%--
01/21582588582588-0.17%8,600--0.68%--
01/20580590580589+0.17%1,000--0.51%--
01/195885885885880%700--0.68%--
01/18570589565588+1.38%1,200--0.84%--
01/17590590580580-1.53%300--2.19%--
01/14590590589589-1.67%600--0.84%--
01/13589599589599+0.17%2,600-+0.84%--
01/125985995885980%7,400-+0.67%--
01/11586598572598-1.16%5,000-+0.67%--
01/07591605591605+0.5%4,200-+1.85%--
01/06582602572602+1.69%2,300-+1.35%--
01/05592592592592-1.66%100--0.34%--
01/04602602602602+1.69%300-+1.35%--
2010
12/30590592580592+1.72%500--0.34%--
12/29583583582582+0.17%1,400--2.02%--
12/28581581581581-0.17%300--2.35%--
12/27592592572582-0.51%5,100--2.35%--
12/24585596585585-0.34%8,600--2.01%--
12/22580587580587-0.51%400--1.68%--
12/21580590580590+0.51%3,000--1.17%--
12/20587587587587-1.68%200--1.68%--
12/17597597597597-0.17%1,300--0.17%--
12/16587599587598+0.17%10,200-+0.17%--
12/15590597590597-0.17%2,100-0%--
12/14590598590598+0.34%4,200-+0.17%--
12/13597597587596-0.17%1,300-0%--
12/10597597597597+0.17%5,000-+0.17%--
12/09596596596596-0.17%100-0%--
12/08597597597597-0.17%200-+0.34%--
12/035885985885980%900-+0.5%--
12/015985985985980%200-+0.67%--
11/295985985985980%2,000-+0.67%--
11/255985985805980%11,300-+0.84%--
11/24598598598598-0.33%200-+1.01%--
11/226006006006000%100-+1.52%--
11/196006006006000%100-+1.69%--
11/186006006006000%200-+2.04%--
11/176006006006000%100-+2.04%--
11/165996005906000%6,000-+2.21%--
11/116006006006000%6,300-+2.39%--
11/106006006006000%1,900-+2.39%--
11/096006006006000%100-+2.56%--
11/08600600599600+1.01%800-+2.74%--
11/05582594582594+1.71%3,100-+2.06%--
11/04580588579584-2.67%1,000-+0.69%--
11/01589600589600+1.69%7,700-+3.63%--
10/295805905805900%900-+2.25%--
10/28588590588590+0.34%700-+2.61%--
10/275885885885880%400-+2.44%--
10/265885885785880%300-+2.62%--
10/25582588582588-0.17%900-+2.8%--
10/22570589570589+1.55%5,000-+3.15%--
10/21570580570580-1.53%30,200-+1.93%--
10/18580589580589-0.17%5,100-+3.7%--
10/13578590578590+1.72%12,500-+4.24%--
10/12580580580580+0.87%300-+2.65%--
10/08574575574575+1.77%500-+1.95%--
10/07575575565565-2.59%27,500-+0.36%--
10/05574580574580+1.75%5,200-+3.2%--
10/045505705505700%6,900-+1.79%--
10/01570570570570-2.56%600-+1.97%--
09/30560585560585+0.86%5,600-+4.84%--
09/29565580565580-0.85%11,100-+4.32%--
09/28580585580585+0.86%14,400-+5.6%--
09/275805805805800%1,300-+4.88%--
09/24579580579580+0.87%5,100-+5.26%--
09/22565575565575+1.77%13,600-+4.74%--
09/21540565540565+6.6%2,300-+3.1%--
09/17540540530530-5.36%400--3.11%--
09/16546560546560+0.72%10,600-+2.38%--
09/15533556533556+2.96%9,600-+1.83%--