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
03/31634641628634-0.94%197,400395億9206万+2.76%14.990.8
03/30640641630640+0.16%170,700-+3.56%--
03/29630643615639-0.93%170,000-+3.57%--
03/28640648638645+1.57%139,500-+4.37%--
03/25642645631635+1.6%256,200-+2.58%--
03/24629631621625-0.16%167,600-+0.64%--
03/23618634600626+0.81%370,800-+0.48%--
03/22612627603621+7.44%324,800--0.64%--
03/18537578537578+9.68%325,100--7.96%--
03/17508547503527-2.04%279,800--16.61%--
03/16513547509538+6.96%426,500--15.54%--
03/15550552466503-11.13%455,100--21.89%--
03/14556597540566-8.12%278,200--13.32%--
03/11619627616616-2.07%228,000--6.53%--
03/10633635621629-1.41%171,500--4.98%--
03/09650650637638-0.16%152,600--4.2%--
03/08638648636639+0.47%114,300--4.34%--
03/07650650632636-2.15%159,500--5.22%--
03/04655657643650+0.46%211,300--3.42%--
03/03642648641647+0.94%159,000--4.29%--
03/02648654638641-1.99%213,400--5.46%--
03/01654656647654+1.08%137,500--3.82%--
02/28641652625647+2.05%247,600--4.99%--
02/25628635623634+0.79%196,900--6.9%--
02/24638640628629-1.41%304,100--7.91%--
02/23636647635638+0.63%320,600--6.86%--
02/22655656634634-4.23%418,300--7.58%--
02/21666669661662-1.49%165,500--3.64%--
02/18670675666672-0.3%182,700--2.33%--
02/17677677669674-0.59%243,200--2.03%--
02/16688688677678-1.02%244,600--1.31%--
02/15683687678685+0.74%247,600--0.29%--
02/14681683671680+1.34%307,400--1.02%--
02/10674674666671+0.9%411,200--2.19%--
02/09645677645665-6.34%1,273,300--3.06%--
02/08725728710710-1.93%280,600-+3.5%--
02/07709724709724+1.97%194,100-+6%--
02/04713714704710-0.42%185,800-+4.41%--
02/03715716703713-0.28%125,500-+5.32%--
02/02701716699715+2.14%229,500-+6.08%--
02/01700701694700+0.57%124,300-+4.48%--
01/31696705689696-1.28%192,200-+4.35%--
01/28708710699705-0.7%251,300-+6.02%--
01/27705711695710+0.85%368,900-+7.25%--
01/26695716692704+2.03%793,900-+6.83%--
01/25680692667690+2.68%430,400-+5.18%--
01/24665674658672+1.05%214,800-+2.75%--
01/21664675654665+0.3%350,200-+1.99%--
01/20670674662663-2.07%120,200-+2%--
01/19667679667677+1.5%163,300-+4.48%--
01/18659677658667-1.04%176,400-+3.25%--
01/17669681664674+0.6%220,600-+4.82%--
01/14673677667670-1.03%104,400-+4.69%--
01/13667679665677+1.8%159,900-+6.28%--
01/12676677660665-1.34%251,600-+4.89%--
01/11670679666674+0.15%308,600-+6.81%--
01/07667680662673+0.9%233,800-+7.34%--
01/06668670662667+0.6%193,800-+6.89%--
01/05660664655663+0.91%236,800-+6.76%--
01/04655659646657+1.86%196,900-+6.14%--
2010
12/30651652637645-0.77%188,700-+4.54%--
12/29638652638650+1.88%243,100-+5.69%--
12/28627638623638+1.75%151,300-+4.08%--
12/27628628621627+0.32%114,100-+2.62%--
12/24626629619625-0.48%137,000-+2.63%--
12/22635635626628-0.63%210,300-+3.46%--
12/21627636627632+0.32%159,700-+4.46%--
12/20636640626630-1.25%139,200-+4.48%--
12/17640644636638-0.31%200,100-+6.16%--
12/16632645626640+1.27%310,400-+6.84%--
12/15622632621632+1.61%347,500-+6.04%--
12/14624625620622+0.32%195,700-+4.71%--
12/13620621613620+0.98%279,800-+4.73%--
12/10608616606614+0.66%372,200-+4.07%--
12/09602610597610+1.33%284,300-+3.74%--
12/08595604595602+0.5%202,600-+2.91%--
12/07596602594599-0.5%156,900-+2.74%--
12/06597602594602+1.86%196,600-+3.44%--
12/03592596588591-0.51%169,700-+1.72%--
12/02589595588594+1.37%161,300-+2.41%--
12/015835865775860%118,200-+1.03%--
11/30593597585586-2.17%212,700-+1.21%--
11/29598604592599+0.17%211,500-+3.45%--
11/26599605596598-1.81%231,600-+3.82%--
11/25610611604609+1.5%196,200-+5.91%--
11/24591603587600-0.33%238,700-+4.71%--
11/22591608591602+3.08%410,200-+5.43%--
11/19590590583584-0.17%118,500-+2.46%--
11/18575585574585+1.74%142,100-+2.81%--
11/175725775695750%91,000-+1.23%--
11/16582583571575-1.54%146,700-+1.23%--
11/15585585580584+0.86%147,600-+2.82%--
11/12580585578579-1.03%100,400-+1.94%--
11/11576588574585+2.63%290,200-+2.99%--
11/10570580559570+0.18%235,000-+0.35%--
11/09568578567569-0.87%217,300-0%--
11/08577580568574+0.53%173,400-+0.7%--
11/05563573559571+2.15%348,500-0%--
11/04561564557559+0.54%151,500--2.27%--
11/02555558550556+0.36%108,000--3.3%--