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
03/31625627591598-2.76%51,10086億1120万-1.32%5.860.74
03/30610630598615+2.5%54,700-+1.32%--
03/29562610552600+4.35%68,400--1.32%--
03/28581587565575-2.71%93,300--5.58%--
03/25585593584591-1.66%122,400--3.43%--
03/24600618572601+0.17%110,900--2.12%--
03/23594618570600+2.56%144,600--2.44%--
03/22560588550585+10.8%138,800--5.19%--
03/18499539494528+8.87%150,600--14.7%--
03/17437498424485+1.68%159,700--22.15%--
03/16443497435477+2.14%390,700--23.8%--
03/15467467467467-17.64%15,900--25.87%--
03/14567567567567-14.99%47,900--10.71%--
03/11665667652667-1.19%91,800-+4.87%--
03/10675681665675-1.03%72,800-+6.8%--
03/09690695680682-1.45%64,300-+8.6%--
03/08694699689692-0.29%65,000-+11.08%--
03/07679704679694+3.74%311,600-+12.66%--
03/04680683663669+0.45%95,600-+9.49%--
03/03656668651666+4.72%103,200-+9.9%--
03/02639652635636-3.49%52,100-+6%--
03/01635659628659+5.95%67,400-+10.57%--
02/28609629603622+3.15%63,300-+5.42%--
02/25585605581603+1.34%103,200-+3.08%--
02/24603607585595-4.34%124,200-+2.23%--
02/23622635610622-1.58%53,300-+7.24%--
02/22637641625632-2.32%71,000-+9.72%--
02/21640648621647+1.73%73,200-+13.11%--
02/18654654635636-0.31%39,000-+11.97%--
02/17639650626638+0.79%50,800-+13.12%--
02/16635642620633-1.86%74,800-+13.04%--
02/15648655639645-0.46%104,700-+16.01%--
02/14623648623648+6.58%139,300-+17.82%--
02/10581615570608+6.48%146,900-+11.97%--
02/09580582570571-0.7%78,400-+6.13%--
02/08588594564575-2.38%74,800-+7.88%--
02/07595596583589+0.51%53,500-+11.55%--
02/04579595579586+0.69%68,600-+12.26%--
02/03571584565582+0.87%107,400-+12.79%--
02/02549579544577+6.46%146,800-+13.14%--
02/01545545534542+0.93%39,500-+7.54%--
01/31525539525537-1.47%42,400-+7.4%--
01/28548549528545+0.18%50,300-+9.88%--
01/27535544520544+1.87%57,400-+10.57%--
01/26528536526534+1.14%10,400-+9.43%--
01/25532536524528+1.15%32,900-+8.87%--
01/24482532482522+6.53%79,500-+8.3%--
01/21521525485490-5.95%115,500-+2.3%--
01/20538540516521-3.16%69,900-+9.68%--
01/19535540531538+1.51%35,600-+14.71%--
01/18529539529530-0.93%40,900-+14.72%--
01/175305495265350%73,500-+17.32%--
01/14535544529535-1.11%78,000-+19.15%--
01/13546548528541+0.93%137,700-+22.4%--
01/12535557525536-0.19%236,100-+23.5%--
01/11499546499537+9.15%158,100-+26.06%--
01/07488497471492+2.5%118,600-+17.7%--
01/06491494480480+1.48%104,500-+16.5%--
01/05458473452473+4.65%141,700-+16.22%--
01/04448452445452+2.26%35,500-+12.44%--
2010
12/30443446438442-0.23%29,200-+11.06%--
12/29441447435443+0.45%22,000-+12.72%--
12/28430447426441+3.52%39,400-+13.66%--
12/274194314164260%72,400-+11.23%--
12/24440440413426-4.7%113,800-+12.4%--
12/22454454445447-0.89%55,000-+19.2%--
12/21446451441451+1.35%63,300-+22.22%--
12/20457457444445+0.23%117,400-+22.25%--
12/17456458440444-1.11%79,600-+23.68%--
12/16447454442449-0.66%101,800-+26.84%--
12/15448461427452+2.26%260,400-+29.14%--
12/14406445404442+10.78%272,100-+28.49%--
12/13365399364399+8.72%188,700-+17.7%--
12/10371372366367-1.34%27,500-+9.88%--
12/09371378367372-0.8%79,800-+12.05%--
12/08365375360375+5.34%93,500-+14.33%--
12/07367367356356-1.11%61,200-+9.54%--
12/06342360342360+4.65%91,000-+11.8%--
12/03342345342344+0.29%17,400-+7.5%--
12/02348348342343+1.18%20,700-+7.86%--
12/01333343333339+0.89%43,200-+7.28%--
11/30353353318336-4.82%96,800-+7.01%--
11/29343353343353+1.73%42,300-+13.14%--
11/26353355345347+0.58%109,700-+12.3%--
11/25334348328345+5.83%179,100-+12.75%--
11/24316327315326+0.62%77,300-+7.59%--
11/22322324315324+1.57%51,600-+7.64%--
11/19318320315319+1.59%31,400-+6.69%--
11/18317323314314-1.26%49,800-+5.37%--
11/17315318312318+0.63%13,400-+7.43%--
11/16319322313316-0.94%29,100-+7.12%--
11/15321322312319-0.93%30,600-+8.5%--
11/12315322313322+0.31%27,900-+10.27%--
11/11339340311321-3.31%66,300-+9.93%--
11/10320334318332+5.4%132,400-+14.09%--
11/09303315300315+3.96%51,800-+9%--
11/08299305298303+2.71%43,100-+4.84%--
11/05296297291295+0.34%16,400-+2.43%--
11/04284294284294+3.16%15,000-+2.08%--
11/02282287280285-0.7%30,700--1.38%--