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
03/31465468451468+1.08%135,000525億9923万+0.21%87.080.69
03/30456463453463+1.76%88,000--1.28%--
03/294504574404550%149,000--3.6%--
03/28464464445455-0.22%139,000--4.21%--
03/25461461454456+1.33%60,000--4.6%--
03/24457459450450-1.53%83,000--6.44%--
03/23458465442457+1.33%170,000--5.58%--
03/22455455442451+2.73%217,000--7.39%--
03/18424448422439+0.23%364,000--10.41%--
03/17393443385438+5.04%221,000--11.16%--
03/16400424373417+4.25%269,000--15.93%--
03/15446448362400-6.98%190,000--20%--
03/14421453413430-11.34%105,000--14.85%--
03/11480493480485+0.62%287,000--4.53%--
03/10486490481482-0.62%59,000--5.3%--
03/09483492483485+1.04%74,000--4.9%--
03/08483490480480-0.62%51,000--5.88%--
03/07495495481483-2.23%84,000--5.48%--
03/04498500494494+0.41%70,000--3.52%--
03/03495500492492-0.4%160,000--4.09%--
03/02498503494494-1.59%103,000--3.7%--
03/01503510499502-0.2%116,000--2.33%--
02/285045054955030%113,000--2.14%--
02/255035164975030%181,000--2.14%--
02/24521523503503-2.33%189,000--2.33%--
02/23510523510515-0.96%146,000-0%--
02/22524532513520-1.89%145,000-+0.97%--
02/215315325255300%81,000-+2.91%--
02/18533533528530-0.56%53,000-+2.91%--
02/17530535527533+0.57%152,000-+3.5%--
02/16530532526530+0.38%79,000-+3.11%--
02/15529532520528-0.19%111,000-+2.72%--
02/14529539525529+1.54%84,000-+3.12%--
02/10506524506521+1.96%72,000-+1.56%--
02/09513518510511-0.97%66,000--0.39%--
02/08524525515516-1.15%89,000-+0.58%--
02/07507531507522+2.15%123,000-+1.75%--
02/04505511504511+2.2%82,000--0.39%--
02/03504505496500-0.79%40,000--2.53%--
02/02504508502504+0.8%110,000--1.75%--
02/01502507495500+0.6%79,000--2.72%--
01/31493500491497-1.39%63,000--3.31%--
01/28514518496504-2.14%88,000--2.33%--
01/27513516510515+1.58%64,000--0.39%--
01/26512521507507-2.12%53,000--2.12%--
01/25508518506518+1.97%55,000--0.19%--
01/24508509498508+1.2%86,000--2.12%--
01/21517518500502-2.9%108,000--3.46%--
01/20512518512517-0.19%34,000--0.58%--
01/19519521512518+0.39%93,000--0.38%--
01/18520524515516-0.58%104,000--0.58%--
01/17529529515519-0.95%252,000-0%--
01/14521527519524+0.58%192,000-+1.16%--
01/13520526518521+0.39%146,000-+0.97%--
01/12519528517519+0.58%123,000-+0.78%--
01/11520520511516-0.77%141,000-+0.58%--
01/075235265165200%150,000-+1.76%--
01/065215215165200%96,000-+2.16%--
01/05518523510520-0.19%146,000-+2.56%--
01/04523525519521+1.56%107,000-+2.96%--
2010
12/30517521508513-0.58%75,000-+1.79%--
12/29509517506516+1.38%54,000-+2.79%--
12/28510517505509+0.2%103,000-+1.6%--
12/27505511500508-0.59%79,000-+1.8%--
12/24513518505511-1.54%149,000-+2.82%--
12/22535537516519-2.99%152,000-+5.06%--
12/21527539527535+0.56%102,000-+8.74%--
12/20538540527532-1.12%151,000-+9.02%--
12/17528538525538+2.09%237,000-+10.93%--
12/16530533520527-0.38%158,000-+9.56%--
12/15532532515529+1.15%247,000-+10.9%--
12/14520527515523+1.55%149,000-+10.57%--
12/13513518506515+1.78%137,000-+9.81%--
12/10507509496506+0.4%194,000-+8.58%--
12/09496510496504+0.4%101,000-+9.33%--
12/08490502490502+2.45%89,000-+9.61%--
12/07487491485490-0.81%121,000-+7.69%--
12/06476494476494+2.28%111,000-+9.29%--
12/03481484480483+1.26%72,000-+7.57%--
12/02481481472477+2.58%105,000-+6.71%--
12/01464466454465-0.43%86,000-+4.49%--
11/30481481461467-2.91%191,000-+5.42%--
11/29479487479481+0.63%75,000-+9.07%--
11/26483485476478+0.63%72,000-+8.88%--
11/25466478463475+0.85%77,000-+8.7%--
11/24476478470471-1.46%83,000-+8.03%--
11/22458479453478+4.14%115,000-+9.89%--
11/19462462457459-0.43%65,000-+6%--
11/18451461450461+2.44%74,000-+6.71%--
11/17444451444450-0.44%77,000-+4.41%--
11/16454459445452-0.66%144,000-+5.12%--
11/15452460451455+2.48%162,000-+5.57%--
11/12440447437444+0.68%96,000-+3.02%--
11/11435443431441+0.92%120,000-+2.08%--
11/10425441424437+2.34%132,000-+0.69%--
11/09426431420427+0.47%99,000--2.06%--
11/08421428416425+1.19%100,000--2.97%--
11/05415423414420+5.26%134,000--4.33%--
11/04416416395399-5.23%259,000--9.52%--
11/02421422414421-0.24%79,000--4.97%--