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
03/31557561551561+0.72%53,400263億3467万-5.4%102.470.51
03/30532560524557+2.39%126,100--6.39%--
03/29553564543544-3.72%70,800--8.88%--
03/28546567531565-0.18%108,300--5.99%--
03/25589589558566-0.53%62,300--6.29%--
03/24589602569569-3.56%47,100--6.26%--
03/23594602573590+1.03%40,100--3.28%--
03/22543598539584+11.66%127,700--4.73%--
03/18506530506523+6.73%54,800--14.96%--
03/174695104504900%152,300--20.97%--
03/16460530439490+7.46%120,700--21.73%--
03/15536536456456-17.99%92,400--27.96%--
03/14547620547556-14.06%80,600--13.4%--
03/11654654638647-0.15%71,800-+0.15%--
03/10650654639648-0.92%34,900-+0.62%--
03/09657665654654-0.15%26,300-+1.71%--
03/08672674650655-1.65%34,800-+2.34%--
03/07647666635666+3.1%64,600-+4.39%--
03/04648654646646+0.31%21,100-+1.73%--
03/03633655629644+1.1%60,000-+1.74%--
03/02650653633637-3.92%54,500-+0.95%--
03/01660667654663+0.3%45,400-+5.24%--
02/28640670633661+4.75%80,100-+5.42%--
02/25605631603631+3.44%42,400-+1.28%--
02/24617630606610-0.97%48,400--1.93%--
02/23625642612616-1.6%50,200--0.81%--
02/22635636626626-1.26%32,100-+0.97%--
02/21632638627634-0.94%39,700-+2.42%--
02/18647647635640-0.16%28,900-+3.56%--
02/17642651641641-0.16%54,100-+4.06%--
02/16648654642642-1.83%37,500-+4.56%--
02/15651656642654+1.4%36,100-+6.86%--
02/14650659642645+0.78%58,800-+6.09%--
02/10640658636640-1.54%76,600-+5.79%--
02/09666667641650-1.07%85,700-+7.97%--
02/08665682645657-2.81%102,200-+9.68%--
02/07682685674676+0.6%170,200-+13.61%--
02/04611680611672+11.44%331,800-+13.9%--
02/03603606596603-0.33%11,500-+3.08%--
02/02592610592605+2.37%17,300-+3.77%--
02/01597597583591+0.17%46,700-+1.72%--
01/315885915775900%20,700-+1.72%--
01/28595596580590-2.16%43,300-+1.9%--
01/27601610599603-0.33%27,800-+4.33%--
01/26602610592605+0.67%42,900-+5.03%--
01/25585602576601+2.21%32,000-+4.52%--
01/24573593567588+1.91%24,200-+2.44%--
01/21583585565577-1.7%57,900-+0.7%--
01/20585589575587-0.68%25,400-+2.44%--
01/19600600586591-1.34%27,900-+3.32%--
01/18590603590599+0.84%22,600-+4.9%--
01/17599601590594-0.5%12,000-+4.39%--
01/14599603587597-1%20,200-+5.29%--
01/13599608590603+2.2%38,900-+6.73%--
01/12586596586590+1.37%50,900-+4.98%--
01/11575583575582+1.93%74,200-+4.11%--
01/07568576567571-0.17%45,600-+2.7%--
01/06569572564572+1.6%23,500-+3.44%--
01/05561564555563+0.54%15,000-+2.36%--
01/04565565555560+0.9%25,400-+2.19%--
2010
12/305525615455550%22,100-+1.65%--
12/29550556547555+0.91%20,100-+2.02%--
12/28550550544550+0.55%6,900-+1.29%--
12/27552554546547-1.97%17,600-+0.74%--
12/24559560552558-1.41%17,400-+2.76%--
12/22571572562566-0.7%18,300-+4.43%--
12/21568572562570+1.42%34,700-+5.56%--
12/205685695485620%33,500-+4.46%--
12/17560570559562-0.71%29,600-+4.66%--
12/16567575562566-1.39%27,700-+5.4%--
12/15569577559574-0.52%57,300-+7.09%--
12/14577578574577+0.52%24,300-+8.05%--
12/13580580562574+0.88%54,200-+7.89%--
12/10578579561569+1.07%101,400-+7.56%--
12/09557563556563+1.62%43,700-+7.44%--
12/08541557539554+2.59%71,200-+6.54%--
12/07537543533540+1.5%57,100-+4.65%--
12/06526539526532+0.38%31,600-+3.5%--
12/03527535524530+1.73%46,100-+3.31%--
12/02516526515521+2.56%35,300-+1.76%--
12/01499511493508+2.83%74,700--0.78%--
11/30498506494494-0.6%72,000--3.52%--
11/29497509485497-1.39%91,400--3.12%--
11/26512518502504-2.51%88,100--1.95%--
11/25520526516517+0.39%103,300-+0.58%--
11/24525530515515-3.2%61,200-0%--
11/22541543526532-1.3%33,900-+3.3%--
11/19545550533539-0.37%30,900-+4.66%--
11/18531543526541+1.31%33,800-+5.25%--
11/17531544524534+0.56%43,600-+3.89%--
11/16526533513531+0.95%28,500-+3.31%--
11/15533546525526-2.05%35,500-+2.14%--
11/12552552534537-2.89%27,700-+4.07%--
11/11536553520553+3.17%47,500-+7.38%--
11/10520538510536+2.68%49,200-+4.48%--
11/09519524513522-0.19%49,000-+1.95%--
11/08513523505523+5.66%124,000-+2.15%--
11/05456500450495+6.68%103,600--3.32%--
11/04459471459464+1.31%29,800--9.55%--
11/02454459446458-0.22%33,800--10.89%--