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
03/31668701658701+4.63%434,000562億8048万+9.02%20.971.16
03/30647670647670+2.92%198,000-+4.2%--
03/29660662637651-1.81%219,000-+1.09%--
03/28646663646663+3.27%194,000-+2.63%--
03/25637644634642+2.39%169,000--1.08%--
03/24625641625627+0.48%182,000--3.83%--
03/23639639614624-1.42%307,000--4.88%--
03/22630639616633+6.57%211,000--3.95%--
03/18559601559594+6.83%379,000--10.27%--
03/17537567531556+1.65%270,000--16.39%--
03/16502547502547+6.84%460,000--18.48%--
03/15570579479512-11.57%384,000--24.26%--
03/14579600562579-9.39%268,000--15.35%--
03/11634650632639+0.95%556,000--7.12%--
03/10650650627633-1.86%318,000--8.26%--
03/09653657644645-1.83%309,000--6.79%--
03/08659663653657-1.05%204,000--5.19%--
03/07690690661664-3.77%402,000--4.18%--
03/04700707687690-0.58%213,000--0.43%--
03/03685695684694+1.46%98,000-+0.14%--
03/02697697683684-3.53%199,000--1.16%--
03/01712720707709+0.28%139,000-+2.46%--
02/28683707680707+2.61%220,000-+2.32%--
02/25680690672689+2.38%192,000--0.14%--
02/24686686673673-1.9%245,000--2.46%--
02/23688695682686-2.42%339,000--0.72%--
02/22713713703703-0.85%140,000-+1.74%--
02/21713715702709-2.07%177,000-+2.75%--
02/18729730721724-0.82%84,000-+5.08%--
02/17716734715730+1.96%288,000-+6.1%--
02/16699731699716+1.7%497,000-+4.37%--
02/15695708690704+0.57%86,000-+2.77%--
02/14690701689700+1.89%137,000-+2.19%--
02/10680695680687-0.15%74,000-+0.29%--
02/09694694685688+0.29%80,000-+0.44%--
02/08687693684686-1.58%120,000-0%--
02/07687699678697+1.46%215,000-+1.6%--
02/04677687675687+1.63%153,000-+0.15%--
02/03677679669676-1.02%145,000--1.46%--
02/02677697672683+1.79%176,000--0.58%--
02/01671676668671+1.21%77,000--2.33%--
01/31668668650663-1.04%151,000--3.49%--
01/28685685662670-1.76%123,000--2.62%--
01/27678685677682+0.44%73,000--1.02%--
01/26682689678679-1.16%95,000--1.45%--
01/25686691679687+1.33%92,000--0.43%--
01/24688688674678-0.15%208,000--1.74%--
01/21693694676679-1.88%274,000--1.59%--
01/20690700690692-1.14%48,000-+0.29%--
01/19680701680700+1.89%186,000-+1.6%--
01/18685692677687+1.03%125,000--0.29%--
01/17688694679680-1.45%177,000--1.16%--
01/14695698690690-0.14%107,000-+0.29%--
01/13685695685691+1.02%100,000-+0.44%--
01/12696699684684-1.58%115,000--0.44%--
01/11693696685695+0.14%144,000-+1.31%--
01/07697699692694-0.43%109,000-+1.46%--
01/06693703693697+0.14%121,000-+1.9%--
01/05703705695696-0.14%111,000-+1.9%--
01/04692702689697+1.31%165,000-+2.2%--
2010
12/30697697683688-1.29%95,000-+1.03%--
12/29688698685697+0.43%89,000-+2.65%--
12/28693698686694-1%118,000-+2.36%--
12/27684705684701+3.09%387,000-+3.7%--
12/24680683672680+0.15%198,000-+1.04%--
12/22683692676679-1.59%137,000-+1.19%--
12/21680696679690+0.73%140,000-+3.29%--
12/20684694678685-1.3%265,000-+3.01%--
12/17690696685694+0.43%358,000-+4.68%--
12/16695704689691-0.43%294,000-+4.86%--
12/15686694685694+1.31%133,000-+5.79%--
12/14682688678685+1.33%147,000-+5.06%--
12/13661679656676+0.9%263,000-+4.32%--
12/10675676660670-1.9%322,000-+3.88%--
12/09681685672683+0.29%247,000-+6.55%--
12/08669687665681+2.56%304,000-+7.08%--
12/07683683661664-2.64%359,000-+5.23%--
12/06670686668682+1.19%209,000-+8.77%--
12/03676680668674+1.2%262,000-+8.36%--
12/02660671660666+2.46%186,000-+7.59%--
12/01661663647650-4.27%355,000-+5.35%--
11/30680694679679-0.15%326,000-+10.41%--
11/29669682669680+2.56%193,000-+11.11%--
11/26671676657663-0.6%237,000-+8.87%--
11/25660674655667+1.83%259,000-+9.88%--
11/24650660644655-0.61%242,000-+8.26%--
11/22651663647659+1.54%171,000-+9.11%--
11/19647653647649+1.41%271,000-+7.81%--
11/18622641618640+3.9%327,000-+6.49%--
11/17606619606616+0.16%194,000-+2.67%--
11/16619621608615-0.65%181,000-+2.33%--
11/15623624614619+0.16%220,000-+2.82%--
11/12608625606618+1.98%336,000-+2.49%--
11/11609615594606+0.17%302,000-+0.5%--
11/10594609594605+2.02%248,000-+0.17%--
11/09590600586593+0.51%273,000--1.82%--
11/085965965775900%292,000--2.48%--
11/05591597589590+3.33%273,000--2.96%--
11/04564576560571+2.7%278,000--6.24%--
11/02529567529556-0.54%711,000--9%--