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
03/31656664636646-1.37%53,300150億3059万-4.01%51.830.57
03/30651659640655-0.91%80,800--2.82%--
03/29669669649661-2.65%51,800--2.07%--
03/28693693666679-2.02%56,100-+0.44%--
03/25681700681693+3.28%68,100-+2.36%--
03/24666679665671-0.74%70,300--0.74%--
03/23698699666676-3.15%78,700-0%--
03/22714714687698-0.29%78,700-+3.25%--
03/18706732698700-2.37%94,400-+3.7%--
03/17648731648717+5.13%205,400-+6.38%--
03/16636695636682+7.23%211,900-+1.64%--
03/15601636539636-0.47%194,000--5.07%--
03/14619645605639-4.48%145,400--4.77%--
03/11670683663669-1.18%149,100--0.45%--
03/10681686668677-1.31%114,900-+0.74%--
03/09694702686686-1.15%57,800-+2.08%--
03/08699704691694-0.72%87,500-+3.27%--
03/07701710690699-0.29%163,800-+4.02%--
03/04679706679701+3.24%208,200-+4.32%--
03/03647688647679+4.95%162,800-+1.04%--
03/02648656647647-1.52%106,500--3.72%--
03/01653661651657+1.23%145,800--2.67%--
02/28647654643649-0.15%195,500--3.85%--
02/25656658646650-1.66%238,400--3.7%--
02/24675676659661-2.22%173,200--2.36%--
02/23675687675676-0.73%186,900--0.29%--
02/22690690676681-2.01%135,400-+0.29%--
02/21691696682695+1.46%174,800-+2.21%--
02/18674687668685+1.78%150,600-+0.74%--
02/17671674668673+0.45%118,700--1.03%--
02/16672678666670-0.3%94,100--1.76%--
02/15678679668672-0.88%111,000--1.61%--
02/14674683671678+1.19%180,700--1.02%--
02/10654670654670+2.45%158,800--2.33%--
02/09648658648654+0.93%135,500--4.94%--
02/08639651639648-2.41%192,100--6.09%--
02/07655667655664+0.3%63,300--4.05%--
02/04665670659662-0.15%80,500--4.61%--
02/03686686663663-3.63%125,600--4.47%--
02/02688693687688+0.15%87,400--1.01%--
02/01695700687687-1.01%77,100--1.15%--
01/31685702682694+0.43%58,500--0.14%--
01/28695701691691-0.58%77,600--0.58%--
01/27698704694695-0.71%75,600-0%--
01/26710715699700-1.41%154,400-+0.57%--
01/25736736706710+8.23%320,700-+1.87%--
01/24663667640656-1.06%24,800--5.75%--
01/21689692661663-2.93%27,700--4.74%--
01/20692692682683-1.73%17,000--1.73%--
01/19697700694695-0.71%15,300-+0.29%--
01/18694704693700+0.86%23,700-+1.3%--
01/17697699691694-0.57%31,800-+0.73%--
01/14703703698698-0.85%20,200-+1.6%--
01/13702706702704+0.28%17,000-+2.92%--
01/12705711700702-0.43%14,700-+3.24%--
01/11710710703705-1.26%23,300-+4.29%--
01/07718718714714-0.56%7,100-+6.57%--
01/06713720713718+0.84%16,400-+8.13%--
01/05714715712712-0.28%15,800-+8.21%--
01/04700727698714+2.88%20,200-+9.34%--
2010
12/30695698692694-0.29%7,800-+7.26%--
12/29687696686696+2.2%13,200-+8.41%--
12/28682683678681+0.44%8,800-+6.91%--
12/27680681670678-0.59%18,500-+7.28%--
12/24680683673682-1.02%21,500-+8.6%--
12/22694696686689-1.29%20,200-+10.59%--
12/21700700660698-0.71%34,900-+12.94%--
12/20721722688703-2.5%35,100-+14.68%--
12/17711732710721+1.55%46,500-+18.78%--
12/16686715686710+4.11%45,800-+17.94%--
12/15658690656682+3.65%36,900-+14.24%--
12/14643659640658+1.39%23,300-+10.77%--
12/13635651631649+2.2%16,800-+9.63%--
12/10638649631635-2.01%72,600-+7.81%--
12/09639650639648+0.62%29,400-+10.58%--
12/08630647628644+1.74%35,200-+10.84%--
12/07632637623633+0.48%31,700-+9.71%--
12/06620640617630+2.27%65,300-+9.76%--
12/03594616588616+6.57%87,200-+8.07%--
12/02566581566578+2.12%14,500-+1.94%--
12/015625675625660%6,100-+0.18%--
11/30580580565566-1.74%12,900-+0.53%--
11/29567585567576+1.05%15,700-+2.49%--
11/26561584561570+0.18%25,100-+1.79%--
11/255705725655690%15,800-+2.15%--
11/24561570561569+0.18%8,800-+2.52%--
11/225675705655680%7,100-+2.71%--
11/19570570562568-0.18%11,600-+3.09%--
11/18555570553569+2.52%10,800-+3.64%--
11/17558563554555-1.94%17,100-+1.65%--
11/16575575561566+0.18%8,500-+4.04%--
11/15567570558565-1.22%15,600-+4.24%--
11/12575579570572-1.38%15,200-+5.73%--
11/11593593560580-2.85%40,800-+7.61%--
11/10597613592597-1.32%23,300-+11.17%--
11/096006125946050%37,300-+13.3%--
11/08574609574605+5.4%60,600-+13.94%--
11/05561579561574+3.05%37,500-+8.71%--
11/04540560539557+3.92%29,000-+5.69%--
11/02529538528536+0.19%18,900-+1.9%--