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
03/31825826818825-0.36%186,700999億750万-2.83%21.12.78
03/30820828811828+0.98%280,300--2.82%--
03/29815822805820-2.38%715,500--3.98%--
03/28834840834840+0.96%835,200--1.98%--
03/25836840831832+0.12%410,900--3.14%--
03/24854854831831-2.69%533,200--3.48%--
03/23865865851854-0.81%406,100--1.04%--
03/22853861851861+4.49%436,800--0.35%--
03/18824841819824+1.73%497,500--4.63%--
03/17779819755810+2.92%628,700--6.47%--
03/16710793706787+9.92%740,700--9.33%--
03/15780780650716-10.05%1,189,600--17.8%--
03/14722830722796-8.72%1,149,100--9.24%--
03/11880880872872-1.13%409,600--0.8%--
03/10886887880882-0.34%200,500-+0.46%--
03/09886889885885-0.11%177,500-+0.91%--
03/088868918868860%135,600-+1.14%--
03/07892892886886-0.56%202,100-+1.37%--
03/04891895890891+0.45%197,200-+2.06%--
03/03886890886887+0.23%147,600-+1.84%--
03/02890891885885-1.01%291,700-+1.84%--
03/01898898893894-0.22%228,700-+3%--
02/28887898883896+1.93%269,400-+3.58%--
02/25862879860879+1.38%232,900-+1.85%--
02/24875876865867-1.48%386,200-+0.58%--
02/23881889877880-1.01%334,700-+2.21%--
02/22897899883889-0.67%367,000-+3.37%--
02/21888896887895+1.13%265,000-+4.19%--
02/18885886883885+0.23%148,700-+3.27%--
02/17884885882883+0.11%183,100-+3.27%--
02/16880885878882+0.57%202,500-+3.4%--
02/15870882869877+0.92%270,700-+3.06%--
02/14865869864869+0.7%151,000-+2.36%--
02/10860864859863+0.35%103,100-+1.77%--
02/09863864859860-0.23%233,400-+1.65%--
02/088638678618620%174,500-+2.01%--
02/07861862859862+0.35%165,900-+2.38%--
02/04857860856859+0.35%215,800-+2.14%--
02/03859859854856+0.35%151,000-+2.15%--
02/02855857853853+0.12%215,400-+2.03%--
02/01848852846852+0.83%133,700-+2.16%--
01/318458488418450%168,000-+1.56%--
01/28850853843845-0.59%208,000-+1.68%--
01/27845852845850+0.71%192,900-+2.53%--
01/26846847844844-0.24%101,400-+2.06%--
01/25838849836846+0.95%211,900-+2.55%--
01/24840841833838-0.36%237,000-+1.7%--
01/21847851839841-0.59%396,500-+2.31%--
01/20850852845846-0.35%196,000-+3.17%--
01/19860860847849-0.93%303,700-+3.92%--
01/18855862855857+0.47%283,200-+5.15%--
01/17847854847853+1.07%416,400-+5.05%--
01/14838846836844+0.96%352,100-+4.33%--
01/13836838835836+0.24%131,300-+3.72%--
01/128358378348340%164,100-+3.86%--
01/11832835831834+0.48%154,200-+4.12%--
01/07832833830830-0.24%174,900-+4.01%--
01/06830833829832+0.48%263,800-+4.52%--
01/05823829821828+1.1%264,000-+4.41%--
01/04815821811819+1.24%300,900-+3.54%--
2010
12/30817822809809-0.86%292,900-+2.53%--
12/29804818803816+1.49%313,200-+3.68%--
12/28802805801804+0.25%108,700-+2.42%--
12/278028048018020%156,200-+2.3%--
12/24804805802802+0.12%181,400-+2.43%--
12/22804804800801-0.25%184,000-+2.56%--
12/21801803800803+0.25%184,700-+3.08%--
12/20804805800801-0.37%196,500-+2.96%--
12/17804806803804+0.12%167,300-+3.47%--
12/16803808802803-0.12%222,800-+3.75%--
12/15804805801804+0.5%200,500-+4.28%--
12/14795804794800+1.01%435,500-+4.17%--
12/13781792780792+1.54%314,800-+3.53%--
12/107817827797800%349,300-+2.36%--
12/097847877797800%342,300-+2.77%--
12/087817847797800%247,000-+3.17%--
12/07777780773780+0.39%246,900-+3.31%--
12/06770777769777+0.78%216,400-+3.19%--
12/03770772769771+0.26%124,100-+2.53%--
12/02775775767769+0.13%178,100-+2.4%--
12/01766768762768+0.13%166,500-+2.4%--
11/30772773766767-0.52%220,700-+2.54%--
11/29763774762771+0.92%221,900-+3.21%--
11/26765766762764-0.13%134,600-+2.41%--
11/25769769764765-0.52%171,800-+2.68%--
11/24762771762769-0.39%210,400-+3.36%--
11/22774774769772+0.26%161,000-+4.04%--
11/197727747687700%174,600-+3.91%--
11/18761770757770+1.32%230,600-+4.05%--
11/17752761751760+0.4%145,000-+2.7%--
11/16765768753757-0.92%247,300-+2.3%--
11/15780789764764-1.8%480,400-+3.1%--
11/12748779747778+6.28%1,124,900-+4.85%--
11/117367377307320%180,700--1.35%--
11/10726735726732+0.83%221,100--1.61%--
11/09724726721726+0.41%155,600--2.68%--
11/08720727717723+0.84%230,500--3.47%--
11/05722734713717-0.42%567,900--4.78%--
11/04708720708720+1.69%433,500--4.89%--
11/02740741708708-4.19%672,700--6.96%--