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
03/317007056937050%9,700209億1230万+0.14%31.360.93
03/30688710688705+3.37%84,700-0%--
03/29675682655682+1.04%13,500--3.4%--
03/28688690673675+0.3%12,900--4.53%--
03/25683683666673+1.36%15,200--5.08%--
03/24681687664664-2.78%15,200--6.48%--
03/23698698680683-2.29%13,300--3.94%--
03/22700700689699+2.49%32,900--1.83%--
03/18700708680682+9.82%39,700--4.08%--
03/17599633596621-1.74%25,200--12.54%--
03/16581637581632+8.97%53,600--11.24%--
03/15640640580580-14.71%69,200--18.65%--
03/14668748640680-9.09%57,800--5.03%--
03/11748754739748-0.8%41,900-+4.76%--
03/10758759747754-0.53%24,500-+6.2%--
03/09760763755758-0.39%11,000-+7.37%--
03/08753763750761+0.26%14,100-+8.56%--
03/07768768754759-1.17%29,000-+9.05%--
03/04741768741768+4.35%71,900-+10.98%--
03/03730743730736+0.82%12,700-+7.13%--
03/02735742730730-1.62%35,600-+6.73%--
03/01740749728742+1.23%35,600-+8.96%--
02/28723746713733+0.41%22,500-+8.27%--
02/25706731702730+3.4%44,100-+8.31%--
02/24721730700706-2.35%27,200-+5.06%--
02/23719735719723-0.28%43,400-+7.91%--
02/227267387177250%54,700-+8.53%--
02/21714726704725+2.55%31,100-+8.86%--
02/18705714700707+0.86%24,300-+6.48%--
02/17697703692701+0.14%13,500-+5.89%--
02/16695706694700+1.3%35,200-+5.9%--
02/15684691682691+1.32%33,100-+4.7%--
02/14670683670682+2.87%45,200-+3.49%--
02/10670671661663-1.04%16,800-+0.61%--
02/09658680656670+3.4%56,700-+1.52%--
02/086536546486480%15,800--1.97%--
02/07646652646648+0.31%9,500--2.11%--
02/04653656640646-0.15%16,600--2.71%--
02/03646667642647+0.78%27,200--2.71%--
02/02647648642642-0.77%18,900--3.6%--
02/01635655635647+1.41%21,400--3.14%--
01/31631643630638-1.54%27,600--4.49%--
01/28650653647648-1.22%17,500--3.28%--
01/27661666654656+0.61%13,300--2.38%--
01/26661662651652-0.76%15,100--3.12%--
01/25656659652657+1.7%12,400--2.09%--
01/24642649636646-0.92%25,400--3.44%--
01/21670671650652-2.69%34,400--2.4%--
01/20678678668670-1.18%33,900-+0.6%--
01/19674678669678+1.04%29,800-+2.11%--
01/18666672665671+0.45%28,500-+1.51%--
01/176686756676680%15,000-+1.52%--
01/146706786676680%17,100-+1.98%--
01/13671678665668+0.75%19,600-+2.3%--
01/12678679663663-2.5%35,200-+2%--
01/11680680668680+0.44%25,800-+5.1%--
01/07683683676677-0.44%16,800-+5.29%--
01/06683685677680-0.15%30,400-+6.25%--
01/05687687677681-0.87%15,700-+6.91%--
01/04681689676687+1.03%28,200-+8.36%--
2010
12/30684684676680-1.31%17,000-+7.77%--
12/29682690680689+1.03%16,300-+9.89%--
12/28674690674682+0.15%16,600-+9.29%--
12/27692693666681-0.29%38,500-+9.66%--
12/24667698665683+3.96%118,300-+10.52%--
12/22672675655657-3.52%74,900-+6.83%--
12/21685694671681-1.3%78,300-+11.27%--
12/20690726674690+2.07%241,300-+13.3%--
12/17615690615676+10.1%115,700-+11.55%--
12/16612614609614+0.49%15,900-+1.82%--
12/15615617606611-0.33%30,500-+1.33%--
12/14608615604613+0.82%29,000-+1.83%--
12/13604608600608+0.66%20,900-+1%--
12/10610610600604-0.17%33,300-+0.33%--
12/09609609602605+0.17%15,700-+0.67%--
12/08603607599604+0.67%17,800-+0.67%--
12/07599602595600+0.17%19,300-+0.17%--
12/06592602590599+0.34%19,500-+0.17%--
12/03595602594597+0.51%23,900--0.33%--
12/026006005915940%28,200--0.83%--
12/01595597591594-0.67%10,200--0.83%--
11/30602605598598-0.66%13,300--0.17%--
11/29599607599602+0.67%17,800-+0.17%--
11/26599605598598-0.99%11,300--0.66%--
11/25611611599604+0.5%19,000-0%--
11/24604609596601-1.31%9,700--0.66%--
11/22609612607609+0.33%6,200-+0.33%--
11/19611611606607+0.17%8,600--0.16%--
11/18600607592606+1.34%20,000--0.49%--
11/17582598582598+0.67%6,600--1.97%--
11/16602605594594-1.16%6,200--2.94%--
11/156106105986010%5,600--1.96%--
11/12610610601601-1.15%7,300--2.28%--
11/115886125886080%30,900--1.46%--
11/10601612601608+0.66%12,700--1.62%--
11/095976105976040%13,000--2.42%--
11/08597618593604+0.5%17,500--2.58%--
11/05595611586601+2.74%22,300--3.38%--
11/04567606566585+1.39%21,200--6.25%--
11/02584587570577+0.52%15,700--7.83%--