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
03/31878878855867-0.69%31,700173億8161万+1.4%-0.49
03/30835873835873+5.05%39,200-+2.11%--
03/29811835804831+3.1%48,200--2.81%--
03/28829829805806-2.77%38,900--6.06%--
03/25843843821829+1.97%28,300--3.83%--
03/24849849812813-2.52%56,900--6.12%--
03/23854854825834-0.95%60,900--4.14%--
03/22835850825842+4.86%42,000--3.55%--
03/18764827764803+5.1%66,300--8.33%--
03/17700773700764+2.96%98,900--13.08%--
03/16680765680742+7.69%147,200--16.06%--
03/15770773638689-12.56%120,200--22.76%--
03/14750795745788-9.74%87,000--12.54%--
03/11888891873873-3.11%89,600--3.43%--
03/10922922901901-1.64%37,500--0.33%--
03/09923938916916+0.44%43,000-+1.44%--
03/08905926905912-0.55%42,600-+1.22%--
03/07930930908917-1.82%36,500-+2.12%--
03/04935945933934+1.41%67,200-+4.12%--
03/03909928906921+1.43%54,100-+2.91%--
03/02927927908908-3.61%84,200-+1.57%--
03/01913944913942+4.43%140,900-+5.37%--
02/28887904877902+1.35%45,700-+1.23%--
02/25870895870890+2.77%71,900--0.11%--
02/24870877864866-0.8%70,500--2.91%--
02/23877899872873-1.91%72,700--2.46%--
02/22901907887890-1.22%72,000--0.89%--
02/21904904897901-0.33%26,900-0%--
02/18920924899904-1.74%53,000-+0.11%--
02/17908927908920+1.43%51,200-+1.77%--
02/16926933903907-2.16%79,400-+0.11%--
02/15907933905927+2.66%87,200-+2.09%--
02/14899907890903+1.12%38,300--0.77%--
02/10883902881893+0.11%46,700--2.08%--
02/09938942882892-3.88%84,600--2.19%--
02/08920938906928+2.43%130,700-+1.87%--
02/07900910891906+2.37%52,800--0.11%--
02/04870900870885+1.72%51,800--2.21%--
02/03880881859870-0.68%65,800--3.76%--
02/02870880870876+2.34%44,200--3.1%--
02/01859862855856+0.71%24,000--5.31%--
01/31860861842850-3.3%54,500--6.08%--
01/28893893867879-1.01%58,900--2.98%--
01/27890893875888-0.11%55,700--1.99%--
01/26890896878889-1.33%85,700--1.98%--
01/25893926885901+1.69%92,900--0.66%--
01/24885890871886-0.45%83,800--2.32%--
01/21922936882890-3.37%97,600--1.87%--
01/20936936913921-2.64%74,100-+1.54%--
01/19952955941946-0.32%46,100-+4.53%--
01/18955962945949-0.32%57,800-+5.09%--
01/17963970950952+0.42%72,000-+5.66%--
01/14947971944948+0.11%102,100-+5.57%--
01/13960967943947-0.63%53,300-+5.69%--
01/12980987952953-1.85%84,000-+6.72%--
01/11961990950971-0.31%139,300-+8.98%--
01/07960993933974+2.53%222,200-+9.81%--
01/06915950914950+6.38%239,800-+7.59%--
01/05887903880893+2.88%171,100-+1.36%--
01/04848875846868+4.2%88,800--1.7%--
2010
12/30859859831833-2.69%142,400--5.98%--
12/29861865853856-0.23%120,700--3.6%--
12/28863865858858-0.12%54,000--3.38%--
12/27870872858859-2.16%177,600--3.05%--
12/24880885875878+0.23%76,000--0.68%--
12/22879894871876-0.34%88,800--0.45%--
12/21890892879879-1.24%52,100-+0.34%--
12/20904904878890-1.44%61,600-+2.06%--
12/17901906894903+0.33%94,500-+4.15%--
12/16895906894900-0.55%66,800-+4.29%--
12/15888905881905+1.91%159,600-+5.48%--
12/14878890878888+1.14%83,000-+4.1%--
12/13879884873878+0.69%73,600-+3.17%--
12/10879879869872-1.69%134,100-+2.71%--
12/09899910884887-2.95%121,300-+4.85%--
12/08882917882914+3.86%109,400-+8.68%--
12/07882887861880-0.79%93,900-+5.39%--
12/06884897884887+0.34%81,600-+6.74%--
12/03890891881884-0.11%74,700-+6.76%--
12/02894895874885+1.72%101,900-+7.14%--
12/01874886861870-0.34%64,000-+5.58%--
11/30918919858873-4.9%199,700-+6.08%--
11/29918937905918-0.86%95,000-+11.54%--
11/26932950911926-2.22%122,300-+12.79%--
11/25930985919947+5.93%248,200-+15.77%--
11/24835904835894+5.18%173,600-+9.69%--
11/22824852824850+4.68%106,700-+4.55%--
11/19810820804812+2.01%105,800-0%--
11/18786797782796+1.53%34,300--2.21%--
11/17776790776784+0.38%34,700--3.92%--
11/16783801780781+0.39%45,200--4.64%--
11/15776778764778+1.17%66,900--5.47%--
11/12782791764769-3.39%111,100--7.01%--
11/11781798766796+2.18%101,400--4.21%--
11/10783799773779-0.38%99,600--6.59%--
11/09791808780782-6.24%113,500--6.57%--
11/08834834808834+1.46%61,700--0.83%--
11/05829832809822+2.88%88,200--2.38%--
11/04775809765799+4.86%118,500--5.44%--
11/02757769755762+0.26%31,600--10.25%--