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
03/31660668650666+0.6%42,000359億7853万+2.15%38.440.6
03/30636664633662+4.25%58,300-+1.22%--
03/29607636600635+4.61%92,700--3.2%--
03/28612614604607+0.66%32,100--8.03%--
03/25608609598603+1.69%65,200--9.19%--
03/24611615586593-3.42%140,700--11.36%--
03/23628629606614-1.6%83,900--8.9%--
03/22621632615624+6.85%73,300--7.96%--
03/18572589563584+3.91%115,200--14.37%--
03/17568568541562-1.06%119,200--18.2%--
03/16525578525568+11.37%89,300--18.04%--
03/15613613503510-15.42%71,400--27.04%--
03/14595639595603-9.19%61,700--14.59%--
03/11681687664664-3.91%154,000--6.48%--
03/10703703678691-2.54%90,000--2.81%--
03/09707719707709+0.85%44,100--0.28%--
03/08708715701703-0.57%32,100--0.99%--
03/07726726702707-1.94%72,600-0%--
03/04730730721721+0.14%27,700-+2.27%--
03/03713723703720+2.42%56,300-+2.42%--
03/02721721701703-2.77%42,000-+0.29%--
03/01721727718723-0.28%37,900-+3.29%--
02/28700725695725+3.72%72,000-+3.87%--
02/25701706691699+0.29%62,700-+0.58%--
02/24704712694697-2.52%48,000-+0.43%--
02/23719727707715-0.56%66,100-+3.03%--
02/22715725706719-0.96%65,900-+3.75%--
02/21727728718726+0.28%35,100-+5.07%--
02/18717726714724+0.98%71,100-+5.08%--
02/17716724712717-0.42%50,600-+4.22%--
02/16719726712720-0.55%61,100-+5.11%--
02/15727728716724+0.56%38,400-+6%--
02/14709722708720+1.69%71,000-+6.04%--
02/10702712697708-0.14%49,400-+4.73%--
02/09710718707709+0.28%44,400-+5.35%--
02/08706714698707+1.43%96,400-+5.68%--
02/07698704695697+0.14%63,400-+4.65%--
02/04685705685696+1.02%49,800-+4.98%--
02/03683690674689+0.44%47,100-+4.39%--
02/02685700681686+0.15%102,300-+4.26%--
02/01640685640685+6.7%106,300-+4.58%--
01/31645680642642-1.08%62,400--1.68%--
01/28675675648649-3.57%55,600--0.61%--
01/27670677665673+0.45%41,800-+3.06%--
01/26683683669670-1.62%32,300-+2.76%--
01/25674684668681+1.95%54,900-+4.61%--
01/24663671657668+1.37%42,200-+2.93%--
01/21674678655659-2.23%62,800-+1.54%--
01/20679683674674-2.18%30,500-+4.01%--
01/19681690679689+0.58%45,100-+6.66%--
01/18682690682685+1.03%49,500-+6.53%--
01/17689689678678-0.29%61,900-+5.77%--
01/14684688674680-0.58%111,900-+6.58%--
01/13671691668684+3.17%94,100-+7.72%--
01/12671671658663+1.69%93,100-+4.91%--
01/11632658632652+2.68%106,700-+3.66%--
01/07644644635635-0.63%63,700-+1.28%--
01/06636640632639+1.59%57,100-+2.24%--
01/05624632624629+0.48%34,200-+0.8%--
01/04626632621626+1.29%49,700-+0.48%--
2010
12/30622630618618-1.9%43,300--0.8%--
12/29625631625630+0.96%22,300-+1.29%--
12/28626626622624+0.32%33,000-+0.48%--
12/27619627619622-0.16%29,500-+0.32%--
12/24636637617623-0.64%73,200-+0.81%--
12/22645645624627-2.94%81,900-+1.62%--
12/21649655645646-0.31%53,600-+5.04%--
12/20658658646648-0.46%67,800-+5.88%--
12/17644656641651+1.88%101,100-+6.72%--
12/16640650636639-0.93%50,500-+5.1%--
12/15644648638645-0.46%31,700-+6.26%--
12/14639649636648+1.89%68,500-+6.93%--
12/13633638627636+1.6%47,100-+5.3%--
12/106306366226260%126,800-+3.81%--
12/09620630620626+0.48%43,900-+3.99%--
12/08620628619623+1.96%71,900-+3.83%--
12/076136156066110%63,200-+2.17%--
12/06608611603611+1.16%32,800-+2.35%--
12/03601610600604+1.17%48,700-+1.34%--
12/02596600594597+1.53%34,600-+0.34%--
12/01581589581588+0.86%41,800--1.01%--
11/30610610580583-4.89%141,500--1.85%--
11/29609621609613+0.16%33,500-+3.03%--
11/26611618608612-0.33%43,600-+3.03%--
11/25622625614614+0.33%78,700-+3.54%--
11/24592625592612+2.68%118,100-+3.2%--
11/22595602590596+1.36%64,400-+0.51%--
11/19598600585588-0.51%65,400--0.84%--
11/18579591577591+2.07%64,100--0.51%--
11/17572581572579-0.52%39,700--2.69%--
11/16583587574582+0.69%52,600--2.51%--
11/15603603572578-2.53%87,400--3.51%--
11/12602602592593-1.66%36,600--1.5%--
11/11615615597603-2.74%75,600--0.17%--
11/10625629611620+0.65%55,800-+2.48%--
11/09603619603616+0.98%33,400-+1.65%--
11/08608611595610+0.49%43,600-+0.66%--
11/05590614590607+3.58%81,700-0%--
11/04587599585586+1.56%55,300--3.62%--
11/025785805725770%30,300--5.25%--