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
03/31486496485496+1.22%1,20064億6288万-1.78%4.250.4
03/30480490470490+2.08%2,100--3.54%--
03/29490490463480-3.03%2,300--6.07%--
03/28500500477495-1%2,500--3.88%--
03/25506515498500+2.04%16,900--3.47%--
03/24483494480490+3.16%8,800--5.95%--
03/23463483458475+3.49%8,800--9.35%--
03/22478478450459+6.74%24,400--13.07%--
03/18400430400430+8.86%14,600--19.48%--
03/17361399355395+1.28%40,400--26.99%--
03/16386415360390-2.5%24,700--28.96%--
03/15413413380400-14.71%32,100--28.32%--
03/14455505455469-15.5%13,500--17.14%--
03/11546555540555+1.46%2,800--2.8%--
03/10555555547547-1.44%3,100--4.37%--
03/095565565465550%1,900--3.31%--
03/08545555545555+0.36%2,100--3.48%--
03/07554554543553-1.25%2,100--3.83%--
03/045675675605600%2,900--2.78%--
03/03553560541560+1.27%3,000--2.95%--
03/02565565533553-2.98%6,800--4.49%--
03/01555570547570+2.7%6,200--1.72%--
02/285465555465550%1,300--4.31%--
02/25555559549555+1.28%11,000--4.48%--
02/24563563542548-3.18%8,600--6%--
02/23552569552566+1.07%8,200--3.25%--
02/22565565545560-1.93%7,500--4.44%--
02/21569572565571-0.17%8,500--2.89%--
02/185705725625720%9,300--2.89%--
02/175675725625720%11,400--3.05%--
02/16572573561572-0.52%6,500--3.21%--
02/15590590569575-6.05%50,900--2.87%--
02/14605612604612+1.49%16,800-+3.2%--
02/10599604599603+0.5%4,900-+2.03%--
02/09605608598600-0.66%6,200-+1.87%--
02/08601605596604+0.67%9,900-+2.72%--
02/07599608595600+0.17%12,500-+2.39%--
02/04598600590599+2.39%7,700-+2.57%--
02/03590590580585-0.85%3,100-+0.52%--
02/02574594574590+2.43%3,300-+1.55%--
02/01561576561576+1.95%4,300--0.69%--
01/31576577565565-1.91%7,700--2.42%--
01/28583585575576-2.54%4,000--0.35%--
01/27575593575591-0.34%8,400-+2.25%--
01/26590593586593+0.34%4,000-+2.77%--
01/25589600585591+2.07%14,100-+2.43%--
01/24577584567579-0.17%5,900-+0.87%--
01/21590590565580-1.53%12,300-+1.4%--
01/20605605581589-1.83%25,700-+3.51%--
01/195976025976000%8,500-+6.19%--
01/185976005906000%4,900-+6.95%--
01/17603604595600-0.5%3,300-+7.72%--
01/14586618586603+2.9%7,500-+9.04%--
01/13599600580586-1.51%13,700-+6.74%--
01/12619619587595-3.72%12,100-+9.17%--
01/11583618583618+6.55%17,700-+14.23%--
01/07570583562580+1.75%6,400-+8.21%--
01/06575577555570+1.24%7,000-+6.94%--
01/05560563551563+0.36%4,400-+6.03%--
01/04555566553561+1.08%4,100-+6.05%--
2010
12/30553560547555+0.36%3,800-+5.31%--
12/29553555545553+0.18%3,200-+5.33%--
12/28557565551552-2.82%2,400-+5.54%--
12/27543575541568+2.34%14,900-+9.02%--
12/24540555540555+1.65%8,000-+7.14%--
12/22570570540546-1.44%12,100-+5.81%--
12/21567568553554-3.15%8,000-+7.78%--
12/20594594554572-0.35%16,500-+11.5%--
12/17589596555574+0.7%18,100-+12.55%--
12/16534574534570+7.55%32,500-+12.43%--
12/15523530516530+3.11%20,700-+5.16%--
12/14505514499514+1.78%24,900-+2.39%--
12/13493505493505+1%12,200-+0.8%--
12/104965004955000%5,000-+0.2%--
12/094995004915000%5,000-+0.81%--
12/08505505491500+0.4%7,100-+1.21%--
12/074985004914980%5,400-+1.22%--
12/06498511497498+0.2%4,000-+1.63%--
12/03496502495497+0.2%2,500-+1.64%--
12/02497505496496-0.8%1,900-+1.85%--
12/01496500493500+0.81%600-+2.88%--
11/30511511480496-2.94%8,800-+2.27%--
11/29515515503511-0.78%2,700-+5.8%--
11/26520520502515-1.34%4,100-+7.07%--
11/25512528510522+4.4%20,100-+8.98%--
11/24492502492500+0.4%5,700-+4.82%--
11/22509509486498-0.6%10,600-+4.62%--
11/19504504492501-0.4%5,500-+5.47%--
11/18502506477503+0.6%6,600-+6.12%--
11/17499505499500-0.99%1,800-+5.93%--
11/16508510494505-0.98%4,500-+7.45%--
11/15505522502510+0.99%1,300-+8.74%--
11/12500510496505+1.81%2,800-+8.14%--
11/11495503491496+0.2%3,600-+6.21%--
11/10481495481495+0.81%5,900-+6%--
11/09478491478491+2.72%2,500-+5.14%--
11/08468478461478+3.91%4,600-+2.36%--
11/05426463426460+6.98%2,600--1.92%--
11/04435443430430-2.27%6,000--8.9%--
11/02437445437440-2.87%600--7.56%--