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
03/31609610589610+1.84%5,500107億9092万+2.52%10.740.79
03/30598599593599+1.53%6,300-+0.5%--
03/29588596577590-1.01%8,900--1.17%--
03/28578596578596+3.11%22,900--0.5%--
03/25588600573578-0.86%9,700--3.83%--
03/245855935835830%3,700--3.48%--
03/23602602580583-2.35%7,100--3.8%--
03/22580605580597+7.76%8,500--1.81%--
03/18525555520554+7.57%8,300--9.03%--
03/17475523475515+2.79%13,300--15.99%--
03/16467510461501+2.04%20,100--18.93%--
03/15511511440491-7.53%24,500--21.19%--
03/14510550502531-11.5%13,700--15.58%--
03/11610617600600-3.23%29,500--5.06%--
03/10624628617620-3.73%33,600--2.05%--
03/09641646641644+0.94%11,800-+1.9%--
03/08638641636638+0.79%7,500-+1.27%--
03/07638640633633-0.31%10,700-+0.64%--
03/04636637633635+1.44%3,000-+1.28%--
03/03629629616626+1.13%6,000--0.16%--
03/02629633619619-2.37%6,200--1.28%--
03/016406406346340%3,300-+1.12%--
02/28626634624634+0.79%4,800-+1.12%--
02/25636637626629-0.16%3,800-+0.48%--
02/24630638630630-0.16%5,600-+0.48%--
02/23635644631631-0.79%4,500-+0.64%--
02/22641641636636-1.24%3,100-+1.44%--
02/21648648643644+0.16%6,800-+2.71%--
02/18645647642643+0.31%3,800-+2.72%--
02/17634641633641+1.1%6,900-+2.4%--
02/16635635631634+0.48%4,600-+1.44%--
02/15634639631631-0.79%3,100-+0.8%--
02/14638640631636-0.31%5,400-+1.6%--
02/10640645638638-1.85%17,100-+1.92%--
02/09640650639650+2.36%12,700-+4%--
02/08637640630635+0.79%10,200-+1.93%--
02/07631633628630+1.45%12,100-+1.45%--
02/04620626611621+1.8%9,500-+0.16%--
02/03612612601610+1.33%4,600--1.45%--
02/02605611600602+1.18%5,600--2.59%--
02/01597606594595-0.34%5,000--3.57%--
01/31598600590597-1.49%5,000--3.24%--
01/28619619602606-2.42%10,700--1.78%--
01/27619626619621+0.16%4,700-+0.65%--
01/26628628620620-1.27%3,100-+0.65%--
01/25631631617628+0.48%5,300-+1.95%--
01/24624625605625+0.16%5,000-+1.79%--
01/21630636622624-3.41%14,800-+1.79%--
01/20640646639646+0.94%5,400-+5.56%--
01/19628640628640+1.27%5,700-+4.92%--
01/18627638627632+1.12%2,600-+3.95%--
01/176256306256250%3,800-+3.14%--
01/14625629623625-0.64%4,700-+3.48%--
01/13635635624629-0.94%6,700-+4.66%--
01/12646646635635-0.78%5,600-+6.37%--
01/11644644626640-0.47%27,100-+7.93%--
01/07630643628643+3.21%16,200-+9.17%--
01/06617623617623+1.47%6,200-+6.68%--
01/05609615605614+0.82%4,400-+5.68%--
01/04605609603609+2.35%4,700-+5.36%--
2010
12/30596607590595-0.67%7,300-+3.48%--
12/29590604590599+2.04%6,800-+4.54%--
12/28590590587587-0.17%1,100-+2.8%--
12/275985985875880%4,500-+3.16%--
12/24594595585588-1.18%2,900-+3.34%--
12/22597597594595-0.34%3,300-+4.94%--
12/21598608597597-1.65%16,600-+5.66%--
12/20602608595607+1.68%8,800-+7.62%--
12/17600600594597-0.5%6,400-+6.23%--
12/16595600595600+1.69%4,800-+7.14%--
12/15600600585590-1.67%7,800-+5.55%--
12/146006005926000%5,100-+7.53%--
12/13590600590600+1.01%4,800-+7.91%--
12/10600600593594-0.17%34,400-+7.41%--
12/09588595584595+3.48%9,400-+8.38%--
12/08570575569575+1.23%7,800-+5.31%--
12/07558568557568+2.71%16,100-+4.6%--
12/06545555545553+2.41%11,200-+2.03%--
12/03542542539540+0.75%6,600--0.18%--
12/02544544536536+1.32%3,100--0.92%--
12/01530530527529-0.19%3,900--2.22%--
11/30533535530530-1.67%11,500--2.03%--
11/29536546536539+0.56%4,500--0.55%--
11/26538545531536-0.92%7,600--0.92%--
11/25549549541541-0.55%9,400--0.18%--
11/24560560542544-2.51%9,600-+0.37%--
11/22558560556558+0.9%5,400-+2.76%--
11/19552555549553+0.73%7,400-+2.03%--
11/185525525415490%6,700-+1.1%--
11/17543549543549-0.36%2,300-+1.1%--
11/16568568550551-2.65%4,600-+1.47%--
11/15549567549566+3.47%2,200-+3.66%--
11/12567577546547-3.53%7,500--0.18%--
11/11576577565567-0.7%8,500-+3.09%--
11/10569587569571+1.24%18,700-+3.63%--
11/09557564557564+3.11%10,100-+2.17%--
11/08530550528547+4.19%4,900--0.91%--
11/05520529516525+4.17%7,900--5.23%--
11/04512517504504+0.4%4,800--9.68%--
11/02509509500502-0.99%5,200--10.68%--