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
03/31865865829851-3.3%44,600477億450万+9.38%100.861.13
03/30808880787880+8.64%87,500-+13.26%--
03/29800810787810+2.92%41,200-+4.52%--
03/28765787750787+5.07%20,300-+1.55%--
03/25761764745749+0.4%20,500--3.6%--
03/24769777746746-3.62%25,800--4.48%--
03/23757780757774+4.31%25,700--1.4%--
03/22730757720742+8.96%26,900--5.84%--
03/18689738681681+0.29%60,400--14.02%--
03/17628693628679+0.15%46,300--15.13%--
03/16594679590678+12.07%49,700--16.09%--
03/15704720582605-17.35%53,000--25.77%--
03/14704760704732-9.52%35,700--11.38%--
03/11832832788809+0.87%103,600--2.65%--
03/10804814792802-2.08%17,900--3.72%--
03/09812831812819+1.36%13,100--1.92%--
03/08804816804808+0.5%10,000--3.23%--
03/07822822804804-2.07%18,100--3.83%--
03/04830839821821-0.36%11,300--2.03%--
03/03818826813824+2.62%15,900--1.79%--
03/02819830800803-3.49%48,500--4.4%--
03/01826841824832+2.09%27,600--1.3%--
02/28800829792815+1.24%26,500--3.32%--
02/25802807788805+0.25%19,800--4.62%--
02/24819820779803-1.95%28,500--5.08%--
02/23820836812819-0.12%28,000--3.31%--
02/22819829819820-0.24%16,100--3.3%--
02/21825833820822-1.56%20,300--3.07%--
02/18845845821835-0.6%17,100--1.53%--
02/17842850833840-0.83%34,700--0.83%--
02/16854854839847-0.59%20,000-+0.12%--
02/15849860828852-0.23%26,600-+0.83%--
02/14861875828854-3.28%26,500-+1.3%--
02/10875885873883+2.08%35,600-+4.87%--
02/09864869858865+1.05%8,000-+3.1%--
02/08871871855856-2.17%14,000-+2.39%--
02/07860875853875+1.98%21,400-+4.92%--
02/04860867853858+0.47%20,500-+3.25%--
02/03858858840854-0.12%17,800-+3.14%--
02/02850867849855+2.4%36,700-+3.76%--
02/01847848832835+0.12%16,300-+1.83%--
01/31829838803834-1.18%30,000-+2.08%--
01/28842857829844-0.94%29,900-+3.43%--
01/27841858819852+0.71%18,200-+4.8%--
01/26862869843846-1.97%38,200-+4.19%--
01/25850868845863+1.05%47,100-+6.54%--
01/24834857834854+2.52%67,800-+5.82%--
01/21847850825833-1.19%35,600-+3.48%--
01/20842850837843-0.35%16,000-+5.11%--
01/19839846830846+1.44%29,000-+5.88%--
01/18823838823834+1.34%21,200-+4.64%--
01/17821832821823-0.12%11,100-+3.65%--
01/14816831816824+0.86%22,500-+4.04%--
01/13815820814817+0.25%22,200-+3.68%--
01/128298308158150%20,200-+3.82%--
01/11808816804815+1.24%18,500-+4.35%--
01/07810820801805-0.74%22,500-+3.6%--
01/06811814809811+0.12%14,500-+4.92%--
01/05808821807810+0.12%17,300-+5.19%--
01/04813840809809+0.25%45,100-+5.61%--
2010
12/30805812795807+1.25%35,700-+5.91%--
12/29772797772797+3.78%36,000-+5.15%--
12/28759770759768+1.05%21,200-+1.86%--
12/27750764750760+0.53%17,300-+1.06%--
12/24750763744756-1.05%31,100-+0.8%--
12/22785786755764-3.66%41,300-+2.28%--
12/21787798767793+1.02%25,500-+6.59%--
12/20814814761785-3.68%31,200-+6.08%--
12/17804815804815+1.49%31,600-+10.58%--
12/16788810788803+0.88%27,900-+9.85%--
12/15784796784796+1.02%21,500-+9.49%--
12/14777789777788+1.68%38,400-+9.14%--
12/13780780767775+0.91%26,500-+7.94%--
12/10783783766768-1.16%61,200-+7.56%--
12/09783783770777+0.65%26,100-+9.59%--
12/08758774758772+1.71%29,100-+9.66%--
12/07738763736759+2.99%41,200-+8.58%--
12/06734744734737+0.27%21,900-+6.2%--
12/03722744719735+1.94%41,100-+6.52%--
12/02719722716721+0.7%12,700-+4.95%--
12/01719719711716+0.42%20,100-+4.83%--
11/30720722713713-0.83%29,700-+4.7%--
11/29715723708719-0.28%26,200-+6.05%--
11/26711723706721+2.41%32,000-+6.66%--
11/25704718701704-0.98%17,600-+4.61%--
11/24699718680711+0.85%20,300-+5.8%--
11/22710718702705+0.28%32,200-+5.07%--
11/19710710700703-0.85%15,000-+4.93%--
11/18690709684709+3.35%27,100-+5.98%--
11/17682692682686-1.29%11,900-+2.69%--
11/16700702683695+0.58%25,200-+4.04%--
11/15697698690691-0.58%22,500-+3.29%--
11/12701703684695+2.06%60,600-+3.42%--
11/11694694666681-1.87%31,600-+1.19%--
11/10691699683694+1.46%21,400-+2.81%--
11/09686696680684+0.59%29,600-+1.03%--
11/08685700670680+0.15%30,500-0%--
11/05660690648679+4.78%36,300--0.73%--
11/04645659645648+1.57%15,100--5.81%--
11/02657657625638-1.39%29,400--7.67%--