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
03/31700700671675-1.03%341,000303億4587万-10.36%3.741.25
03/30655682653682+3.18%348,000--10.38%--
03/29642670637661-0.3%248,000--13.93%--
03/28660666652663-1.04%272,000--14.67%--
03/25693695666670-2.33%259,000--14.87%--
03/24700710685686-2.42%268,000--13.82%--
03/23710720693703-2.36%309,000--12.67%--
03/22770775706720+1.55%572,000--11.44%--
03/18660715660709+15.28%762,000--13.43%--
03/17560624547615+3.19%516,000--25.18%--
03/16570615561596+7.58%1,029,000--28.11%--
03/15554564554554-15.29%299,000--33.73%--
03/14679707654654-18.66%738,000--22.6%--
03/11800814792804-2.43%435,000--5.52%--
03/10854859812824-4.07%359,000--3.06%--
03/09874875852859-0.12%183,000-+1.3%--
03/08870875858860-1.38%199,000-+1.78%--
03/07888890864872-2.35%278,000-+3.81%--
03/04904911886893+0.34%539,000-+6.95%--
03/03864890858890+3.73%380,000-+7.23%--
03/02862877855858-3.38%360,000-+4.13%--
03/01895899873888+2.19%755,000-+8.29%--
02/28831873825869+5.59%642,000-+7.02%--
02/25815836808823+1.73%528,000-+2.24%--
02/24846849802809-5.49%545,000-+1%--
02/23845866844856-1.04%449,000-+7.13%--
02/22896896860865-3.46%439,000-+8.94%--
02/21908908878896-0.11%344,000-+13.71%--
02/18908908895897-1.21%299,000-+15%--
02/17917935892908-0.44%604,000-+17.77%--
02/16885954881912+2.7%1,483,000-+19.69%--
02/15882888862888+1.02%918,000-+18.09%--
02/14783892764879+11.55%1,938,000-+18.15%--
02/10778789757788+1.42%321,000-+7.21%--
02/09782788774777+0.39%184,000-+6.44%--
02/08787791774774-2.27%230,000-+6.91%--
02/07794798784792+0.13%196,000-+10.31%--
02/04799804784791+1.15%371,000-+11.1%--
02/03784788776782-0.26%197,000-+10.76%--
02/02795796780784+0.38%325,000-+12%--
02/01724790724781+5.68%884,000-+12.7%--
01/31717751717739-0.94%247,000-+7.73%--
01/28755755741746-0.93%228,000-+9.38%--
01/27750755740753+0.4%337,000-+11.23%--
01/26730759723750+0.81%382,000-+11.61%--
01/25707747707744+6.74%567,000-+11.38%--
01/24702705671697-0.29%324,000-+4.97%--
01/21732735685699-3.98%570,000-+5.59%--
01/20743743724728-3.19%630,000-+10.14%--
01/19745760729752+1.62%696,000-+14.29%--
01/18714744703740+4.52%649,000-+12.98%--
01/17689715689708+3.36%715,000-+8.59%--
01/14668689668685+1.33%450,000-+5.55%--
01/13685685666676+0.15%359,000-+4.64%--
01/12682693674675-0.3%540,000-+4.81%--
01/11673687667677+0.74%313,000-+5.62%--
01/07665674663672+0.6%247,000-+5.16%--
01/06673674665668+0.75%331,000-+5.03%--
01/05637674633663+4.74%673,000-+4.57%--
01/04633639624633+1.12%235,000-+0.32%--
2010
12/30645645621626-2.19%271,000--0.79%--
12/29644648637640-0.62%319,000-+1.59%--
12/28613644612644+5.06%474,000-+2.88%--
12/27605617605613+0.66%228,000--1.29%--
12/24609617608609-1.62%328,000--1.46%--
12/22631636617619-1.9%306,000-+0.81%--
12/21617634613631+1.45%337,000-+3.44%--
12/20634634620622-1.89%367,000-+2.98%--
12/17650653631634-1.71%334,000-+6.02%--
12/16645654641645+1.42%490,000-+9.32%--
12/15656661635636-4.07%646,000-+9.47%--
12/14669670660663-0.9%279,000-+15.71%--
12/13656675656669+1.67%403,000-+18.83%--
12/10678679652658-2.08%514,000-+18.99%--
12/09685690657672+0.6%1,046,000-+23.76%--
12/08629668629668+6.88%1,242,000-+25.8%--
12/07613628610625+1.46%340,000-+20.19%--
12/06608628608616+0.33%391,000-+20.55%--
12/03614616602614-0.81%362,000-+22.31%--
12/02620630616619+1.48%437,000-+25.3%--
12/01591614588610+2.18%396,000-+25.77%--
11/30596608595597-2.61%497,000-+25.16%--
11/29620625605613+0.49%559,000-+30.43%--
11/26631647606610-2.87%1,250,000-+32.32%--
11/25605629598628+6.8%1,257,000-+38.33%--
11/24548590539588+7.1%1,063,000-+32.13%--
11/22528552528549+4.17%498,000-+25.06%--
11/19542545518527-0.94%454,000-+21.71%--
11/18519535512532+3.3%548,000-+24.01%--
11/17490515490515+3.41%540,000-+21.75%--
11/16498503487498+1.01%533,000-+18.85%--
11/15489500481493+6.02%842,000-+18.51%--
11/12429470425465+7.89%773,000-+12.59%--
11/11430435430431-0.23%115,000-+4.61%--
11/10424433424432+0.93%112,000-+5.11%--
11/09422431422428+0.94%73,000-+4.14%--
11/08421430421424+3.16%79,000-+3.16%--
11/05407420406411+3.01%64,000-0%--
11/04394401394399+1.79%41,000--3.16%--
11/02393396386392+0.51%47,000--5.08%--