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
03/31740745711738-0.27%10,300151億9024万+6.03%23.151.09
03/30699740697740+5.87%5,600-+6.32%--
03/29700700665699-0.57%8,700-+0.43%--
03/28705705660703+2.03%5,000-+0.57%--
03/257197206896890%13,900--1.71%--
03/24682698672689+2.53%8,000--2.27%--
03/23679679660672+0.45%5,600--4.95%--
03/22645669645669+10.4%4,900--5.91%--
03/18605619605606+5.03%9,700--15.13%--
03/175505935505770%9,300--19.86%--
03/16556577540577+2.3%16,200--20.63%--
03/15625626555564-13.89%9,800--23.16%--
03/14655688651655-6.43%7,300--11.73%--
03/11714719700700-1.41%30,700--6.04%--
03/10720729710710-2.34%6,400--4.83%--
03/09717753717727+1.54%5,200--2.55%--
03/08720732710716-1.65%4,200--4.02%--
03/07746746727728-2.41%7,200--2.41%--
03/04739750739746+1.08%4,600--0.13%--
03/03735742733738+0.41%3,000--1.2%--
03/02743746735735-2.26%6,500--1.74%--
03/01741777741752+0.27%29,400-+0.4%--
02/28747750742750+0.54%4,100-0%--
02/25748751740746-2.23%11,400--0.53%--
02/24759763743763+1.06%7,200-+1.6%--
02/23738765738755+2.44%5,200-+0.53%--
02/22736754736737-3.41%8,000--1.99%--
02/21760768759763+0.39%1,500-+1.33%--
02/18790790753760-2.56%11,200-+1.06%--
02/17760780752780+3.04%7,600-+3.86%--
02/16749759749757+0.26%2,200-+0.8%--
02/15760760755755+0.27%1,800-+0.53%--
02/14759759750753-0.92%1,200-+0.27%--
02/10735760735760+1.33%4,200-+1.2%--
02/097507547367500%2,800--0.13%--
02/08760760750750-0.92%6,500--0.27%--
02/07743760743757+3.13%4,400-+0.66%--
02/04721743721734+1.24%3,300--2.39%--
02/03721726720725+0.55%3,600--3.72%--
02/02726735720721+0.28%7,600--4.5%--
02/01724740716719-0.69%2,800--4.89%--
01/31720736715724-1.76%3,300--4.49%--
01/28761761737737-3.28%7,000--2.9%--
01/27748762748762+2.14%2,500-+0.4%--
01/26760768746746-2.48%2,600--1.71%--
01/25759774757765-1.16%14,900-+0.79%--
01/24763775763774+1.44%6,900-+1.98%--
01/21770773763763-0.39%6,700-+0.66%--
01/20769769757766-0.39%2,800-+1.06%--
01/19769769740769+0.65%6,400-+1.59%--
01/18764765757764-0.52%7,500-+1.19%--
01/17762768755768+3.92%9,000-+1.86%--
01/14740752725739-1.2%6,900--1.86%--
01/13758758725748-1.19%8,600--0.53%--
01/12766766757757-0.26%3,200-+1.07%--
01/117557607557590%5,100-+1.61%--
01/07765765759759-0.78%3,000-+2.02%--
01/06768768759765+0.39%3,200-+3.1%--
01/05760768760762+0.26%3,300-+2.83%--
01/04764764751760+0.4%3,400-+2.7%--
2010
12/30754757754757-0.79%1,400-+2.3%--
12/29750764750763+0.79%2,700-+3.25%--
12/28757767755757-1.05%4,900-+2.85%--
12/27765765749765+0.39%32,800-+4.22%--
12/24751762749762+0.26%9,200-+4.24%--
12/22761761756760+0.4%9,800-+4.54%--
12/21749759747757+2.44%6,300-+4.7%--
12/20736744736739-0.81%3,000-+2.64%--
12/17761761745745-1.46%15,400-+4.05%--
12/16761762750756-0.13%14,400-+6.03%--
12/157607607467570%7,100-+6.62%--
12/14750757743757+0.93%11,500-+7.22%--
12/13744754744750+0.67%5,700-+6.84%--
12/10752752734745+3.19%44,100-+6.73%--
12/09752760713722-3.73%21,500-+4.18%--
12/08733750729750+2.32%10,300-+8.85%--
12/07714733703733+3.09%14,300-+7.32%--
12/06684711680711+4.25%13,900-+4.71%--
12/03705708679682-2.57%11,500-+0.74%--
12/02718719693700+1.01%12,000-+3.7%--
12/01699709682693-2.39%11,600-+3.13%--
11/30722722708710-1.66%13,200-+5.97%--
11/29745753710722-2.96%14,000-+8.08%--
11/26764764743744-0.93%5,200-+12.05%--
11/25751765751751+2.04%21,700-+13.79%--
11/24715747713736+4.25%17,400-+12.2%--
11/22694716694706+2.47%7,400-+7.95%--
11/19698698689689+0.29%8,400-+5.67%--
11/18690692675687+1.93%15,800-+5.53%--
11/17656675656674+0.6%3,200-+3.69%--
11/16669673663670+1.06%5,200-+3.24%--
11/15656665655663+1.22%4,300-+2.16%--
11/12663663655655-1.21%2,200-+1.08%--
11/11668670657663-0.75%6,200-+2.63%--
11/10660670652668+1.21%13,200-+3.57%--
11/09658660657660+0.61%5,400-+2.64%--
11/08650658647656+0.92%5,000-+2.34%--
11/05627650626650+2.69%9,900-+1.56%--
11/04619637619633+3.94%7,400--1.25%--
11/02605615591609-0.98%7,100--4.99%--