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
03/31682694675683+1.64%13,500175億8781万-10.84%3.850.43
03/30642672637672+5%21,900--13.07%--
03/29636664636640-2.59%14,400--18.16%--
03/28642658633657-2.09%30,800--17.15%--
03/25679680650671-0.45%33,100--16.44%--
03/24695699673674-5.07%24,900--17.1%--
03/237137136927100%24,800--13.63%--
03/22700714690710+6.13%31,100--14.25%--
03/18643669638669+8.6%45,500--19.78%--
03/17515616515616+7.13%51,900--26.75%--
03/16542595527575+4.17%153,100--32.43%--
03/15552552552552-21.37%28,100--35.96%--
03/14702759702702-17.61%74,100--19.68%--
03/11839861833852-1.62%27,500--3.18%--
03/10900900863866-3.35%42,600--1.48%--
03/09899901895896-0.22%6,000-+1.82%--
03/08890899887898-0.11%8,500-+2.16%--
03/07905907890899-0.99%21,200-+2.51%--
03/04924928905908-0.66%42,000-+3.53%--
03/03908914900914+0.77%35,500-+4.22%--
03/02904910895907-0.77%34,800-+3.54%--
03/01910917894914+2.7%63,800-+4.46%--
02/28868890862890+6.21%59,000-+1.95%--
02/25820840816838+0.36%28,600--3.79%--
02/24860866830835-3.58%48,400--4.35%--
02/23853879853866-1.93%31,600--1.03%--
02/22903903881883-3.18%32,900-+0.8%--
02/21915919895912-0.55%40,200-+3.99%--
02/18920926906917+0.33%35,700-+4.56%--
02/17914937911914+0.33%76,100-+4.22%--
02/16871923871911+5.32%149,700-+3.76%--
02/15863869858865+0.7%27,700--1.7%--
02/14850859848859+1.3%52,400--2.5%--
02/10850855843848-0.24%25,900--4.07%--
02/09861880850850-0.82%42,800--3.95%--
02/08849858848857+1.3%18,100--3.27%--
02/07850853843846+0.36%38,000--4.41%--
02/04842860842843-0.82%55,200--4.64%--
02/03875875850850-2.86%44,300--3.85%--
02/02883883857875+0.81%36,000--0.91%--
02/01833870833868+1.88%51,300--1.59%--
01/31888913852852-5.96%61,800--3.29%--
01/28917917889906+1.34%34,500-+2.95%--
01/27880898880894+0.45%14,000-+1.94%--
01/26875890875890-0.56%23,700-+1.83%--
01/25870895870895+4.07%39,300-+2.76%--
01/24826863826860+2.26%33,300--0.81%--
01/21876880831841-4%54,800--2.55%--
01/20889898875876-2.88%42,600-+1.74%--
01/19885903885902+1.92%40,200-+5.37%--
01/18908909885885-2.64%30,300-+4%--
01/17915919900909+0.44%43,700-+7.45%--
01/14929939876905-3%57,200-+7.61%--
01/13941950933933-0.85%27,800-+11.87%--
01/12945951939941+0.32%65,100-+13.92%--
01/11919938917938+2.85%34,900-+14.95%--
01/07914918898912-0.87%37,700-+13.29%--
01/06899920898920+3.72%51,000-+15.72%--
01/05866887865887+2.9%41,500-+12.99%--
01/04842872836862+3.73%37,100-+11.08%--
2010
12/30830835820831-0.6%29,200-+8.2%--
12/29825836820836+0.84%22,600-+10%--
12/28836836825829-1.31%11,000-+10.24%--
12/27830844830840-0.59%39,800-+12.9%--
12/24824845820845+0.96%89,800-+14.97%--
12/22830838820837+2.07%61,500-+15.29%--
12/21818848810820-0.97%74,900-+14.21%--
12/20840844824828+0.36%61,300-+16.46%--
12/17835847812825+0.12%111,000-+17.35%--
12/16800831797824+4.44%70,000-+18.39%--
12/15804809786789+2.73%47,400-+14.68%--
12/14762770755768-0.39%48,900-+12.45%--
12/13763774757771+0.13%54,800-+13.72%--
12/10777779763770-0.77%44,800-+14.75%--
12/09780780755776+1.57%74,000-+16.69%--
12/08774779750764-0.65%69,100-+16.11%--
12/07740770727769+3.92%74,600-+17.94%--
12/06720741720740+2.92%64,100-+14.55%--
12/03710725701719+2.86%93,300-+12.17%--
12/02674699674699+6.07%88,400-+9.73%--
12/01664666653659-0.3%35,500-+3.94%--
11/30686686656661-2.22%96,300-+4.42%--
11/29679692666676+1.05%100,300-+7.13%--
11/26670676656669+2.61%117,900-+6.36%--
11/25632664632652+2.68%106,300-+3.82%--
11/24625635620635+0.95%58,000-+1.28%--
11/226246406246290%38,500-+0.48%--
11/19626635618629+0.32%35,700-+0.64%--
11/18626629616627+0.16%30,400-+0.48%--
11/17618626611626-0.32%33,100-+0.32%--
11/16631636617628-1.41%36,600-+0.8%--
11/15630637625637-0.16%15,900-+2.41%--
11/12635645629638-1.09%13,300-+2.74%--
11/11646650634645+1.42%34,700-+3.86%--
11/10644650625636-0.93%31,900-+2.58%--
11/096486486316420%8,500-+3.55%--
11/08620647620642+4.05%30,800-+3.55%--
11/05602617602617+2.83%11,900--0.48%--
11/04603610600600-0.33%9,800--3.38%--
11/02613619602602-2.11%15,000--3.22%--