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
03/31650682649682+5.08%88,000310億8624万+4.6%8.510.93
03/30636653631649+1.41%41,000--0.76%--
03/29635643618640+1.43%87,000--2.59%--
03/28623631609631+2.94%69,000--4.54%--
03/25630657605613-1.29%132,000--7.82%--
03/24609627603621+2.14%130,000--7.31%--
03/23630634602608+1.33%197,000--9.93%--
03/22604604592600+6.38%91,000--11.76%--
03/18596604550564+7.22%173,000--17.9%--
03/17491526480526+0.96%161,000--24.21%--
03/16486522467521+5.47%172,000--25.99%--
03/15564564494494-16.84%65,000--30.81%--
03/14597630586594-12.26%75,000--18.18%--
03/11692698677677-3.42%162,000--7.77%--
03/10720720696701-3.44%109,000--5.14%--
03/09726738722726+0.97%100,000--2.29%--
03/08712721711719+0.84%131,000--3.49%--
03/07709713695713+0.56%145,000--4.55%--
03/04712712705709+1.58%76,000--5.47%--
03/03701706696698-0.43%99,000--7.18%--
03/02733733700701-5.01%151,000--7.15%--
03/01741755737738+0.14%147,000--2.51%--
02/28723741720737+1.94%128,000--2.64%--
02/25717725706723+0.84%115,000--4.49%--
02/24729729712717-1.51%117,000--5.41%--
02/237287437237280%124,000--4.21%--
02/22738739728728-1.22%154,000--4.34%--
02/21731739727737+1.38%94,000--3.28%--
02/18741741725727-2.02%114,000--4.72%--
02/17757757741742-1.07%77,000--2.75%--
02/16739756736750+1.08%118,000--1.83%--
02/15767767740742-3.26%156,000--2.88%--
02/14748767743767+4.64%128,000-+0.39%--
02/10765770715733-5.17%287,000--3.93%--
02/09779787757773-0.9%240,000-+1.44%--
02/08796796777780-2.01%130,000-+2.63%--
02/07809809793796+0.25%58,000-+5.15%--
02/04797813787794-0.13%57,000-+5.44%--
02/03792797788795+0.38%81,000-+6.14%--
02/02786800786792+1.54%71,000-+6.31%--
02/01770783765780+1.17%65,000-+5.26%--
01/31777780765771-1.53%130,000-+4.47%--
01/28775794775783+1.16%125,000-+6.39%--
01/27774778764774+0.91%119,000-+5.59%--
01/26763772762767+0.66%54,000-+4.92%--
01/25739765739762+3.25%92,000-+4.38%--
01/24729743722738+2.07%129,000-+1.37%--
01/21764764717723-4.49%148,000--0.55%--
01/20757768757757-0.79%61,000-+4.27%--
01/19757767757763+0.79%44,000-+5.68%--
01/18765782756757-0.13%120,000-+5.43%--
01/17747766745758+1.34%84,000-+6.16%--
01/14740754738748+0.94%163,000-+5.2%--
01/13759759739741-2.37%90,000-+4.51%--
01/12754769754759+0.93%96,000-+7.36%--
01/11746754736752+1.62%104,000-+6.97%--
01/07732747728740+1.65%99,000-+5.87%--
01/06730734726728-0.27%74,000-+4.75%--
01/05715731715730+2.82%89,000-+5.49%--
01/04710715700710+1.28%66,000-+3.2%--
2010
12/30714715688701-1.68%92,000-+2.49%--
12/29689714689713+2.59%86,000-+4.85%--
12/28683696683695+0.43%56,000-+2.81%--
12/27690705680692+0.29%94,000-+2.98%--
12/24698698685690-0.43%53,000-+3.29%--
12/22718720692693-3.48%101,000-+4.37%--
12/21710723706718+0.42%78,000-+8.79%--
12/20728735701715-2.99%155,000-+9.16%--
12/17725745725737+1.52%191,000-+13.38%--
12/16710729709726+0.97%103,000-+12.56%--
12/15712723709719+1.55%178,000-+12.52%--
12/14691719691708+2.76%187,000-+11.85%--
12/13661689661689+4.39%156,000-+9.89%--
12/10666668657660+0.15%133,000-+6.11%--
12/09680693653659-2.51%158,000-+6.81%--
12/08677685670676-1.02%69,000-+10.46%--
12/07700710674683-2.57%203,000-+12.52%--
12/06662705662701+4.16%176,000-+16.83%--
12/03670674657673+1.05%81,000-+13.49%--
12/02670673664666+0.45%97,000-+13.65%--
12/01634666629663+3.92%187,000-+14.31%--
11/30662688630638-2.45%271,000-+11.34%--
11/29636658635654+4.47%102,000-+15.14%--
11/26612629612626+3.3%54,000-+11.19%--
11/25609609603606+1.34%74,000-+8.6%--
11/24596601595598-1.32%58,000-+7.75%--
11/22596608596606+1.85%26,000-+9.98%--
11/19600601593595-0.83%79,000-+8.58%--
11/18594600570600+1.01%69,000-+10.09%--
11/17593595585594+0.17%22,000-+9.8%--
11/16594595588593-0.17%29,000-+10.02%--
11/15593598575594+0.17%35,000-+10.61%--
11/12588596588593-0.84%54,000-+10.84%--
11/11592598579598+2.75%142,000-+12.41%--
11/10567593566582+2.28%87,000-+9.81%--
11/09563570563569+1.07%30,000-+7.77%--
11/08558564555563+1.08%36,000-+6.83%--
11/05542562542557+2.39%60,000-+5.69%--
11/04535548535544+1.68%50,000-+3.42%--
11/02536538526535-0.19%47,000-+1.9%--