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
03/31686714670704+4.61%78,900153億3171万-2.9%10.350.45
03/30652684639673+3.7%71,600--7.81%--
03/29668668634649-1.37%44,100--12.06%--
03/28660696645658-1.2%45,100--12.03%--
03/25708708660666-3.34%58,700--12.14%--
03/24712715666689-1.43%77,200--10.29%--
03/23733733699699-2.1%104,200--10.04%--
03/22658715657714+11.91%158,500--9.04%--
03/18590640590638+11.73%102,700--19.65%--
03/17520605513571+4.2%142,600--29.16%--
03/16500580495548+7.45%258,500--33.25%--
03/15510510510510-16.39%52,600--39.14%--
03/14625669610610-19.74%176,600--28.65%--
03/11777793756760-4.88%146,200--12.54%--
03/10815816789799-2.2%66,700--8.79%--
03/09806825806817+1.49%41,500--7.37%--
03/08802822802805-0.86%53,100--9.14%--
03/07820824804812-0.61%51,600--8.87%--
03/04832843811817-0.85%76,100--8.82%--
03/03830841818824-0.24%53,200--8.65%--
03/02846859825826-4.29%63,800--8.93%--
03/01846868825863+3.85%79,500--5.48%--
02/28822840802831+1.09%111,700--9.28%--
02/25819840810822+1.23%142,900--10.65%--
02/24835842800812-3.45%90,000--12.22%--
02/23851868841841-3.22%100,900--9.86%--
02/22890890852869-2.91%125,600--7.16%--
02/21920920892895-2.19%104,500--4.69%--
02/18903915884915+0.66%109,000--2.66%--
02/17909914902909+0.22%38,800--3.3%--
02/16907924903907-0.77%71,700--3.61%--
02/15930930908914-1.61%56,100--3.08%--
02/14930942924929-0.54%38,900--1.38%--
02/10933938924934-2.61%56,200--0.64%--
02/09970972945959-0.52%74,400-+2.24%--
02/08965965954964+1.26%23,500-+3.21%--
02/07952968947952+1.06%41,900-+2.37%--
02/04937947932942+0.32%37,000-+1.62%--
02/03936945928939-0.11%21,800-+1.51%--
02/02944949931940+0.64%39,200-+1.95%--
02/01930943925934+1.85%28,300-+1.74%--
01/31921944913917-3.58%40,500-+0.11%--
01/28966966937951-0.31%32,200-+4.05%--
01/27963965946954-0.42%25,600-+4.61%--
01/26967967951958-0.83%26,000-+5.27%--
01/25956967946966+2.66%41,200-+6.27%--
01/24920945914941+1.73%40,500-+3.98%--
01/21961975905925-4.54%93,200-+2.55%--
01/20990991951969-2.91%69,700-+7.67%--
01/19935998935998+7.54%186,700-+11.38%--
01/18920928915928+0.22%21,100-+4.15%--
01/17920936912926+0.87%63,200-+4.16%--
01/14930932914918-1.5%29,100-+3.61%--
01/13945950913932+0.22%61,200-+5.55%--
01/12952970912930-1.59%62,300-+5.8%--
01/11907955900945+5.12%115,600-+8%--
01/07889910875899+2.28%86,000-+3.33%--
01/06890890870879+0.11%45,900-+1.27%--
01/05884889875878+0.92%27,800-+1.15%--
01/04879879867870+0.23%25,400-+0.23%--
2010
12/30865868850868-0.12%26,400-+0.12%--
12/29884885867869-2.03%30,800-+0.35%--
12/28876896867887+1.95%85,600-+2.9%--
12/27833873832870+2.59%44,200-+1.52%--
12/24854865848848-2.3%62,300--0.59%--
12/22884884862868-0.91%36,700-+2.12%--
12/21898899870876-2.45%68,300-+3.67%--
12/20918918890898-1.1%59,300-+7.29%--
12/17928930882908-1.3%56,600-+9.53%--
12/16889923882920+4.31%124,900-+12.06%--
12/15875886867882+2.56%50,100-+8.62%--
12/14856868853860-1.04%35,800-+6.83%--
12/13863872852869+0.58%37,200-+8.9%--
12/10893893864864-3.03%64,800-+9.37%--
12/09886905879891+1.48%70,300-+14.08%--
12/08847892846878+4.03%68,600-+13.88%--
12/07855856834844-0.71%40,300-+10.76%--
12/06835850821850+2.04%35,900-+12.58%--
12/03835836822833+1.59%28,400-+11.51%--
12/02841859819820-0.73%31,800-+10.81%--
12/01850855815826-3.17%58,800-+12.69%--
11/30867874825853-2.07%60,800-+17.49%--
11/29892892863871-1.91%22,500-+21.14%--
11/26850899850888+5.59%79,300-+24.89%--
11/25861861833841-0.83%50,900-+19.63%--
11/24749848730848+12.92%85,300-+21.49%--
11/22768774751751-1.83%18,400-+8.68%--
11/19790790758765-1.29%24,000-+11.03%--
11/18754784751775+0.78%41,100-+12.97%--
11/17723810723769+4.48%157,400-+12.76%--
11/16707748705736+6.82%106,600-+8.55%--
11/15695703680689-0.86%33,600-+1.92%--
11/12702702682695-1.14%16,100-+2.96%--
11/11712720700703+0.14%41,000-+4.3%--
11/10701712676702-1.68%75,100-+4.31%--
11/09687714675714+3.93%46,600-+6.41%--
11/08660697658687+5.37%34,800-+2.69%--
11/05650652642652+1.72%11,500--2.4%--
11/04647647637641-0.93%6,900--4.19%--
11/02659659636647-1.82%14,200--3.58%--