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
03/31796800772784-1.38%9,903,0001兆81億-2.12%17.751.55
03/30783799777795+1.66%9,078,000--1.12%--
03/29790796766782-1.88%10,803,000--3.1%--
03/28812815789797-1.85%8,863,000--1.85%--
03/25826829806812-0.25%9,189,000--0.37%--
03/24822831809814-0.25%8,389,000--0.49%--
03/23824825801816-0.49%9,526,000--0.73%--
03/22835845813820+5.13%10,537,000--0.73%--
03/18768794764780+3.59%10,405,000--6.02%--
03/17744768737753-0.79%12,081,000--9.71%--
03/16752764741759+8.9%11,961,000--9.54%--
03/15754758660697-7.68%13,835,000--17.51%--
03/14762797712755-4.67%12,561,000--11.28%--
03/11780802774792-1%15,910,000--7.48%--
03/10809810798800-1.6%5,202,000--6.76%--
03/09816821809813-0.37%6,821,000--5.47%--
03/08810818809816+1.12%6,095,000--5.34%--
03/07817818801807-3%10,242,000--6.38%--
03/04839844825832+1.09%12,940,000--3.7%--
03/03836837817823-0.84%13,009,000--4.97%--
03/02849849826830-3.71%8,718,000--4.16%--
03/01840862840862+2.86%9,912,000--0.69%--
02/28831839818838+1.33%6,086,000--3.34%--
02/25813831811827+0.12%11,963,000--4.61%--
02/24844845823826-2.59%8,715,000--4.73%--
02/23852866847848-3.85%13,926,000--2.19%--
02/22886886873882-1.45%9,457,000-+1.97%--
02/21876901872895+1.59%11,057,000-+3.71%--
02/18888890871881-0.68%11,584,000-+2.44%--
02/17904914884887-2.21%15,860,000-+3.5%--
02/16915917905907-0.98%7,482,000-+6.21%--
02/15910920909916-0.11%8,656,000-+7.76%--
02/14901923901917+2.57%13,734,000-+8.39%--
02/10883898883894+1.36%10,802,000-+6.3%--
02/09893897877882-1.78%5,233,000-+5.38%--
02/08866900865898+5.03%18,324,000-+7.93%--
02/07866868851855-0.7%5,856,000-+3.39%--
02/04863865854861+1.77%5,367,000-+4.49%--
02/03854859842846-2.08%4,800,000-+3.05%--
02/02859873858864+2.37%7,139,000-+5.62%--
02/01835849831844+1.08%5,343,000-+3.69%--
01/31843847834835-2.34%4,967,000-+2.96%--
01/28866870848855-1.27%6,000,000-+5.56%--
01/27857867848866+2.85%8,609,000-+7.31%--
01/26856858841842-2.09%6,814,000-+4.73%--
01/25854864847860+1.53%8,946,000-+7.1%--
01/24837850825847+2.29%7,690,000-+5.74%--
01/21839841822828-0.72%8,378,000-+3.63%--
01/20828842822834+0.85%11,056,000-+4.38%--
01/19825828815827+1.72%5,590,000-+3.76%--
01/18817818810813-0.12%3,449,000-+2.26%--
01/17826826810814-0.49%3,896,000-+2.52%--
01/14806825806818+0.86%6,722,000-+3.02%--
01/13821825808811-0.25%5,174,000-+2.4%--
01/12820828812813-0.25%5,730,000-+2.65%--
01/11805817803815+0.49%5,900,000-+3.03%--
01/07801816800811+1.88%7,695,000-+2.92%--
01/06788797786796+2.31%5,261,000-+1.27%--
01/05780783776778-0.13%3,696,000--0.89%--
01/04777785774779+1.3%4,003,000--0.76%--
2010
12/30776780768769-0.9%2,563,000--2.04%--
12/297727767717760%2,405,000--1.15%--
12/28779780775776-0.26%1,600,000--1.15%--
12/27770780770778+0.78%3,263,000--0.89%--
12/24768774768772+0.13%3,009,000--1.78%--
12/22782786769771-2.41%7,131,000--1.91%--
12/21785794784790+0.38%4,803,000-+0.64%--
12/20795797784787-1.38%3,950,000-+0.38%--
12/17800808795798-0.75%5,562,000-+1.92%--
12/16806808802804-0.74%5,084,000-+2.68%--
12/15820820806810-0.86%4,377,000-+3.45%--
12/14808821808817+0.49%5,932,000-+4.48%--
12/13790814788813+4.23%9,141,000-+4.23%--
12/10796797778780-1.02%9,062,000-+0.13%--
12/09797797786788-1.01%3,825,000-+1.42%--
12/08792801792796+0.38%4,382,000-+2.84%--
12/07794798785793+0.25%4,207,000-+2.85%--
12/06795805790791-0.38%5,190,000-+2.99%--
12/03800800789794+1.53%7,255,000-+3.79%--
12/02778783770782+2.89%5,847,000-+2.62%--
12/01751760750760+0.26%4,824,000-+0.13%--
11/30772774753758-1.81%4,762,000-0%--
11/29766774760772+0.39%4,492,000-+1.98%--
11/26778781767769-1.28%3,457,000-+1.85%--
11/25771783766779+1.3%5,570,000-+3.32%--
11/24772785763769-2.29%8,745,000-+2.26%--
11/22785798782787+1.42%5,713,000-+4.65%--
11/19791792772776-0.77%5,845,000-+3.47%--
11/18784793772782+1.3%7,029,000-+4.27%--
11/17755775755772+1.45%4,762,000-+3.21%--
11/16774780756761-0.78%6,713,000-+1.74%--
11/15770772764767-0.26%4,468,000-+2.4%--
11/12792793767769-3.27%6,891,000-+2.67%--
11/11797798789795+0.76%4,554,000-+6%--
11/10782794782789+1.28%4,318,000-+5.34%--
11/09784790776779-1.27%5,999,000-+4.14%--
11/08772791772789+3%7,617,000-+5.48%--
11/05751772750766+4.5%8,966,000-+2.54%--
11/04730738727733+1.95%8,151,000--1.87%--
11/02718719709719+0.28%2,487,000--3.88%--