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
03/31607607599600-1.15%1,80046億4372万-5.36%9.660.44
03/306076076006070%500--4.71%--
03/29583607583607-0.98%700--5.3%--
03/28615615600613+2%1,900--4.96%--
03/25604604601601-2.75%500--7.25%--
03/24600618596618+1.98%18,100--5.36%--
03/23606616600606-0.33%3,300--7.62%--
03/22600608588608+6.67%4,500--7.88%--
03/18519570519570+11.76%7,800--14.03%--
03/17490515485510-1.92%8,300--23.77%--
03/16487530487520+4.42%22,800--23.08%--
03/15595595498498-16.72%8,300--27.09%--
03/14591620591598-13.46%11,000--13.58%--
03/11685691682691-0.58%3,400--0.72%--
03/10685710685695+1.46%3,200--0.14%--
03/09685686685685-0.44%2,400--1.58%--
03/08695696688688-1.15%300--1.29%--
03/07702702688696+1.16%3,300--0.14%--
03/04687691687688-0.86%3,800--1.29%--
03/03695695685694-0.14%2,400--0.57%--
03/02685695685695+0.72%2,400--0.57%--
03/01694694683690+0.88%5,900--1.43%--
02/28698698684684-1.3%7,900--2.29%--
02/25681698681693+1.46%1,600--1.14%--
02/24693693683683-1.73%7,700--2.71%--
02/23692695692695+0.29%1,400--1.28%--
02/22702702691693-1.28%12,100--1.7%--
02/21706706702702-0.57%4,900--0.57%--
02/18703713703706-1.12%2,400--0.28%--
02/17708714708714+1.71%3,600-+0.85%--
02/16700704697702+0.29%9,800--0.99%--
02/15694700693700+1.01%2,300--1.27%--
02/14696699693693-1%5,100--2.26%--
02/10699700697700+0.14%8,200--1.41%--
02/09705705699699-0.85%4,700--1.69%--
02/08705705705705+0.57%200--0.84%--
02/077057067007010%10,200--1.27%--
02/04704707698701+0.14%2,600--1.27%--
02/037027026987000%5,300--1.27%--
02/027097107007000%7,800--1.27%--
02/01710710700700+0.29%1,100--1.13%--
01/31699705695698-0.29%2,600--1.27%--
01/28713713699700-1.41%13,600--0.99%--
01/27714714710710-0.84%3,800-+0.42%--
01/26719719716716+0.85%1,000-+1.27%--
01/25704713693710+0.85%3,800-+0.57%--
01/24704704702704+0.28%2,500--0.14%--
01/21719719702702-2.36%7,700--0.43%--
01/20719724718719-0.69%1,300-+1.99%--
01/19719725716724+1.4%1,800-+2.7%--
01/18707738706714-3.64%13,900-+1.42%--
01/17739775739741+0.27%7,600-+5.41%--
01/14721739720739+2.64%8,200-+5.42%--
01/13715725715720+0.42%1,400-+2.86%--
01/12715729715717+1.13%2,800-+2.43%--
01/11711712709709-0.84%6,500-+1.43%--
01/07714715714715+0.28%1,000-+2.44%--
01/06713718713713+0.28%3,600-+2.3%--
01/05723723711711+1.57%11,400-+2.16%--
01/04704709700700+1.01%3,800-+0.72%--
2010
12/30688696688693+1.32%2,100--0.29%--
12/29687687683684-0.15%1,900--1.44%--
12/28684685674685-0.72%5,300--1.44%--
12/27690690684690+0.73%5,200--0.58%--
12/24688688685685-0.15%1,800--1.3%--
12/22695701686686-0.87%6,600--1.15%--
12/21697702692692-0.86%3,200--0.29%--
12/206986986946980%10,800-+0.58%--
12/17700702696698-0.14%3,000-+0.58%--
12/16704704699699+0.14%8,300-+0.58%--
12/15701702697698+0.14%4,100-+0.43%--
12/14701703697697-0.99%13,400-+0.14%--
12/13701705698704+0.43%4,500-+0.86%--
12/10705705701701+0.14%500-0%--
12/09698700695700+0.29%3,300--0.57%--
12/08699723695698+0.29%5,400--1.27%--
12/07710710696696-2.11%2,100--1.97%--
12/06718718710711+0.28%5,000--0.42%--
12/03709710706709+1.29%6,200--1.12%--
12/02697700696700+1.74%1,900--2.91%--
12/01700700688688-0.15%1,700--5.1%--
11/30690692689689+0.15%1,200--5.49%--
11/29691692685688-0.43%5,000--6.14%--
11/26700706689691+0.88%2,900--6.24%--
11/256866866856850%3,100--7.68%--
11/24689689685685-0.72%1,100--8.05%--
11/22684690683690+0.88%3,200--7.88%--
11/19683688683684+0.15%4,400--9.16%--
11/18678684678683+0.74%800--9.89%--
11/17680688678678-1.45%1,200--11.37%--
11/16691692688688-0.43%2,300--10.88%--
11/15700700691691-2.68%2,200--11.18%--
11/127047107017100%1,200--9.44%--
11/11708726708710+0.28%1,800--10.01%--
11/107087137067080%3,000--11.06%--
11/09719726708708-5.47%7,100--11.72%--
11/08721749703749-4.1%9,200--7.3%--
11/05778781778781+0.39%2,400--3.82%--
11/04777780777778+0.13%1,300--4.66%--
11/02781781738777-0.51%3,500--5.24%--