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
03/31495495480484-0.41%27,20036億2612万+0.62%39.961.15
03/30479488466486+6.81%39,800-+1.04%--
03/29445460440455-0.87%36,500--5.6%--
03/28451460447459-3.37%44,400--5.36%--
03/25455482455475+1.06%35,400--2.66%--
03/24480480455470-2.89%37,500--4.08%--
03/23492492476484-1.02%35,500--1.83%--
03/22489490460489+13.72%91,100--1.21%--
03/18377430360430+22.86%85,600--13.65%--
03/17310356310350-1.96%106,300--30.56%--
03/16314400310357+5.62%198,400--30.68%--
03/15338338338338-19.14%15,700--35.5%--
03/14418450418418-19.31%102,700--21.43%--
03/11511533511518-3.36%31,100--3.54%--
03/10551565529536-2.9%36,200--0.56%--
03/09570572542552-1.43%30,400-+2.03%--
03/08573579560560-3.45%55,900-+3.32%--
03/07529580528580+13.5%251,500-+7.21%--
03/04509512500511+0.39%18,900--5.19%--
03/03503509496509+0.79%20,400--5.91%--
03/02515520502505-3.07%36,400--6.83%--
03/01521530510521-0.57%49,800--4.23%--
02/28535535511524+1.95%23,300--3.68%--
02/25500514499514+3.01%19,200--5.51%--
02/24493519493499+1.42%41,200--8.78%--
02/23490502490492-3.53%38,800--10.87%--
02/22477512477510-1.73%79,300--8.44%--
02/21526532519519-3.17%45,400--7.82%--
02/18528538525536+1.52%31,000--5.8%--
02/17550550521528-2.58%48,300--7.69%--
02/16553561527542+0.56%47,700--5.08%--
02/15540540528539-3.06%106,100--5.6%--
02/14565565536556-6.4%109,900--2.11%--
02/10594595580594-2.62%62,000-+5.88%--
02/09620630580610+2.52%278,100-+10.91%--
02/08538607535595+11.63%264,600-+10.59%--
02/07550550510533-2.74%53,900-+1.33%--
02/04564570541548-3.86%44,400-+6%--
02/03570577562570-1.55%45,700-+12.43%--
02/02595600560579+0.35%154,300-+16.73%--
02/01548577531577+7.85%100,900-+18.72%--
01/315215475175350%43,800-+12.63%--
01/28538549525535-2.73%48,300-+15.05%--
01/27531556531550+3.58%59,800-+20.88%--
01/26515540511531-4.15%81,800-+19.33%--
01/25540564532554+5.73%161,100-+27.36%--
01/24530531507524-1.87%106,500-+23.58%--
01/21567568522534-7.61%242,300-+28.67%--
01/20606608568578-7.07%163,900-+43.07%--
01/19621659605622+0.32%175,300-+58.67%--
01/18652659612620-5.92%242,900-+64.46%--
01/17660720651659-2.23%743,800-+81.54%--
01/14629703605674+11.4%1,513,300-+94.24%--
01/13510605505605+19.8%532,400-+83.33%--
01/12545577500505-6.83%658,900-+59.81%--
01/11542542542542+17.32%455,200-+77.12%--
01/07462462462462+20.94%74,100-+57.14%--
01/06329390329382+17.18%309,300-+34.04%--
01/05310330307326+6.54%42,000-+16.43%--
01/043103143043060%31,700-+10.47%--
2010
12/30301306297306+1.66%11,400-+11.68%--
12/29299303291301+0.33%26,100-+10.66%--
12/28300304297300-0.66%14,300-+11.11%--
12/27312312301302-2.27%43,900-+13.11%--
12/24305312301309+1.31%44,900-+16.6%--
12/22309315298305+5.54%52,300-+16.41%--
12/21283295281289+2.12%15,300-+11.58%--
12/20295302283283-4.07%46,800-+10.12%--
12/17292295284295+1.37%13,800-+15.69%--
12/16285291285291+3.56%12,500-+15.48%--
12/15295300278281-4.42%28,800-+12.4%--
12/14274294274294+6.91%42,100-+18.07%--
12/13271284266275+5.36%42,100-+10.89%--
12/10270270260261-0.38%11,000-+6.1%--
12/09260263259262-1.13%8,400-+6.94%--
12/08251274251265+4.33%13,700-+8.61%--
12/07260265254254+0.4%29,600-+4.53%--
12/06246257245253+2.43%11,700-+4.55%--
12/03250250241247-0.8%6,000-+2.49%--
12/02247249245249+0.4%1,000-+3.32%--
12/01244248244248-0.4%500-+3.33%--
11/30243249242249+0.4%1,600-+4.18%--
11/29265265244248-1.2%4,600-+3.77%--
11/26245251237251+5.02%2,400-+5.46%--
11/25240241239239-0.83%700-+0.42%--
11/24246246225241-2.43%9,400-+0.84%--
11/22241249241247+2.92%1,800-+3.35%--
11/19243245240240-1.64%3,400-+0.42%--
11/18240259233244+2.09%9,500-+1.67%--
11/17228239226239+4.37%3,900--0.83%--
11/16233233229229-1.72%500--4.98%--
11/15236236228233+0.43%3,200--3.72%--
11/12226234226232-2.52%3,300--4.13%--
11/11232238222238-1.65%14,000--2.06%--
11/10238243221242-2.81%12,600--0.41%--
11/09246252235249-1.97%4,400-+2.47%--
11/08237264234254+9.01%5,100-+4.53%--
11/05228233228233+1.3%1,300--3.72%--
11/04246250225230-4.96%9,300--4.96%--
11/02244244232242+0.83%800--0.41%--