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
03/31676704672704+6.34%187,80068億1049万+11.57%17.20.62
03/30585676585662+13.55%153,400-+5.08%--
03/29572589564583+0.17%36,400--7.46%--
03/285925955745820%43,600--8.2%--
03/25605605567582-0.51%62,300--8.78%--
03/24603613580585-2.34%36,200--9.02%--
03/23598601582599+1.35%51,800--7.42%--
03/22576599566591+10.26%39,400--9.22%--
03/18522552522536+2.88%80,600--18.17%--
03/17490538482521+3.37%58,100--21.3%--
03/16480523480504+3.28%79,600--24.78%--
03/15540540460488-12.86%76,800--28.02%--
03/14567600557560-14.76%57,100--18.37%--
03/11660676655657-2.23%52,600--5.06%--
03/10681689666672-2.18%61,400--3.17%--
03/09703706687687-2.28%28,400--1.15%--
03/08689706685703+1.44%52,200-+1.15%--
03/07697701686693-0.57%30,600--0.14%--
03/04705708692697+0.14%48,700-+0.43%--
03/03691703691696+1.16%17,000-+0.29%--
03/02695705686688-3.1%48,900--0.86%--
03/01705714700710+0.71%53,300-+2.31%--
02/28691706678705+2.17%58,500-+1.73%--
02/25672690660690+1.92%52,000--0.29%--
02/24673688640677+1.04%98,700--2.03%--
02/236706856656700%53,800--3.32%--
02/22688690653670-2.76%65,600--3.46%--
02/21686692685689+0.58%35,000--0.86%--
02/18690693683685-1.01%38,200--1.44%--
02/17697702692692-0.86%34,600--0.43%--
02/16695705695698+0.43%30,400-+0.58%--
02/156947106906950%50,800-+0.29%--
02/14711711685695-2.93%73,100-+0.43%--
02/10709735706716+0.85%69,400-+3.77%--
02/09702712702710+1.28%49,800-+3.5%--
02/08705707696701-0.43%39,700-+2.64%--
02/07703708695704+0.57%30,700-+3.68%--
02/047007026837000%34,100-+3.7%--
02/03699701694700+0.14%24,800-+4.32%--
02/02702707622699+0.87%80,300-+4.64%--
02/01686698685693+1.02%27,600-+4.37%--
01/31685690668686-0.29%56,300-+3.63%--
01/28698698680688-0.86%45,500-+4.08%--
01/27685698684694+0.73%36,300-+5.31%--
01/26694697676689-0.72%43,700-+4.71%--
01/25686703684694+1.17%44,500-+5.63%--
01/24673691669686+2.69%48,400-+4.73%--
01/21685691663668-2.77%88,200-+2.3%--
01/20707707686687-2.83%38,500-+5.37%--
01/19710710700707+0.14%41,100-+8.77%--
01/18708709700706+0.43%53,300-+9.12%--
01/17690709688703+2.78%63,300-+8.99%--
01/14692729682684+0.29%162,800-+6.38%--
01/13689693663682+1.49%77,700-+6.4%--
01/12686690660672-0.59%72,800-+5.33%--
01/11659677655676+3.84%85,500-+6.46%--
01/07649655648651+0.77%63,200-+3.01%--
01/06639660635646+1.73%71,300-+2.7%--
01/05629637624635+1.6%36,700-+1.28%--
01/04608631608625+4.52%75,600--0.16%--
2010
12/30598607596598-0.5%75,200--4.32%--
12/29609609600601-1.96%77,900--3.84%--
12/28617624612613-0.16%31,500--1.92%--
12/27615629612614+0.49%47,000--1.6%--
12/24639639611611-3.32%62,700--1.93%--
12/22654654632632-2.92%24,400-+1.61%--
12/21646658644651+0.77%20,400-+5.34%--
12/20660664644646-2.86%43,300-+5.04%--
12/17669671662665-0.45%30,600-+8.84%--
12/16666670659668+1.21%35,400-+10.05%--
12/15642660640660+4.43%91,100-+9.82%--
12/14631640631632-0.16%40,500-+6.04%--
12/13631643621633+0.32%51,000-+7.11%--
12/10633639627631-1.87%72,100-+7.86%--
12/09648654637643-1.38%53,100-+11.05%--
12/08652659646652+1.09%52,100-+13.99%--
12/07649653637645+1.74%84,900-+14.16%--
12/06617634617634+3.59%41,800-+13.62%--
12/03610616609612+0.66%65,000-+10.87%--
12/02600610596608+3.75%44,800-+10.95%--
12/01583592582586+0.51%17,800-+7.92%--
11/30602606581583-3%28,000-+7.96%--
11/29593614593601+0.33%25,600-+11.92%--
11/26605608590599-0.33%25,900-+12.38%--
11/25603610601601+0.5%31,600-+13.4%--
11/24590607576598-1.16%61,500-+13.69%--
11/22601610599605+1.85%29,500-+15.68%--
11/19592604590594+0.68%46,200-+14.67%--
11/18575590575590+3.51%48,300-+14.79%--
11/17549571549570+2.7%28,600-+11.55%--
11/16558566555555-0.36%48,800-+9.04%--
11/15534562534557+0.72%53,500-+9%--
11/12553560550553-1.25%36,300-+7.8%--
11/11542563540560+4.67%73,300-+8.53%--
11/10519536517535+3.68%47,600-+3.28%--
11/09510517509516+2.18%36,200--0.77%--
11/08501508498505+2.02%29,600--3.44%--
11/05494498486495+3.34%24,600--6.07%--
11/04465484465479+4.13%26,700--10.13%--
11/02472475460460-2.54%39,900--14.66%--