株価チャート

2010/11/01～2011/03/31

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
03/31516516507515-0.19%7,000179億7711万+1.38%11.960.55
03/30503523503516+2.58%11,000-+1.57%--
03/29512522503503-1.37%10,000--1.18%--
03/28498510498510+1.19%4,000--0.2%--
03/25519519492504-0.98%12,000--1.75%--
03/24527527509509-0.39%18,000--1.17%--
03/23520520511511-1.73%10,000--0.97%--
03/22509534496520+3.79%11,000-+0.58%--
03/18527527501501+11.09%19,000--3.28%--
03/17431480425451+4.4%21,000--13.1%--
03/16430438412432+0.47%34,000--17.24%--
03/15506506430430-12.24%39,000--18.25%--
03/14471490471490-6.67%21,000--7.55%--
03/11530530521525+0.96%46,000--1.13%--
03/10530530520520-1.14%8,000--2.07%--
03/09526529526526+0.38%9,000--0.94%--
03/085245255245240%4,000--1.13%--
03/07530530524524-2.42%5,000--1.13%--
03/04540540530537+1.32%5,000-+1.32%--
03/03530530530530+1.92%1,000-+0.19%--
03/02537540520520-1.89%24,000--1.7%--
03/01530532530530+1.73%16,000-+0.19%--
02/28520535513521+0.19%18,000--1.51%--
02/25525525515520-0.95%10,000--1.7%--
02/24538538520525-1.13%9,000--0.94%--
02/23539540521531-0.56%15,000-+0.19%--
02/22551551531534-3.09%5,000-+0.56%--
02/18551551551551-1.61%12,000-+3.77%--
02/17550560550560+2.19%16,000-+5.66%--
02/16545549545548+1.48%14,000-+3.59%--
02/15541541540540-0.74%20,000-+2.27%--
02/14536549536544+2.45%23,000-+3.03%--
02/10533533531531-0.56%11,000-+0.95%--
02/09534534530534+1.71%27,000-+1.71%--
02/08535535525525-1.32%9,000-+0.19%--
02/07525532525532+1.33%12,000-+1.72%--
02/04524525523525+0.19%9,000-+0.77%--
02/03525525515524-0.19%12,000-+0.77%--
02/02518525518525+3.35%18,000-+1.16%--
02/01513513508508-0.97%5,000--1.74%--
01/31509516507513+0.59%10,000--0.77%--
01/28521526510510-2.11%11,000--1.16%--
01/27522522521521-0.19%5,000-+0.97%--
01/26526527522522-2.06%4,000-+1.16%--
01/25531533519533+3.5%14,000-+3.29%--
01/24546546515515-2.09%13,000--0.19%--
01/21540540525526-2.05%12,000-+1.94%--
01/20536537530537-0.19%11,000-+4.07%--
01/19538538536538+1.13%13,000-+4.47%--
01/18527537527532-0.56%7,000-+3.7%--
01/175315365315350%26,000-+4.7%--
01/145335355305350%30,000-+5.11%--
01/13536536535535+0.38%5,000-+5.52%--
01/12531535531533+0.38%15,000-+5.54%--
01/11520531515531+1.14%24,000-+5.78%--
01/07523525520525+2.34%10,000-+5%--
01/06507519507513+0.98%10,000-+3.01%--
01/05500508500508+2.01%8,000-+2.42%--
01/04493503493498+1.01%18,000-+0.61%--
2010
12/30498499493493-1.2%4,000-0%--
12/29490499490499+1.84%16,000-+1.22%--
12/284824904824900%23,000--0.2%--
12/27490494490490-0.61%16,000--0.2%--
12/24493493485493-1.2%29,000-+0.82%--
12/22500500494499+0.6%21,000-+2.25%--
12/21504504495496-1.59%31,000-+2.06%--
12/20521521504504-3.63%40,000-+4.13%--
12/175235235195230%26,000-+8.51%--
12/16513524512523-0.76%20,000-+9.19%--
12/15530530519527+0.57%66,000-+10.48%--
12/14524527522524+0.77%49,000-+10.55%--
12/13510520510520+2.97%26,000-+10.64%--
12/10499505497505+2.02%77,000-+8.14%--
12/09491495491495+1.43%29,000-+6.45%--
12/08483488482488+0.62%23,000-+5.63%--
12/07475485475485+2.11%26,000-+5.43%--
12/06472478472475-0.84%10,000-+3.71%--
12/034764794724790%6,000-+5.04%--
12/02470479470479+1.91%5,000-+5.51%--
12/01473473470470-0.21%18,000-+3.98%--
11/30472472471471-0.21%21,000-+4.43%--
11/29475475470472+1.07%9,000-+4.66%--
11/26470470467467-0.64%5,000-+3.78%--
11/254704704674700%12,000-+4.68%--
11/24470470470470-0.42%3,000-+4.91%--
11/22498498472472+1.29%11,000-+5.59%--
11/19470470465466+1.08%28,000-+4.48%--
11/18450462450461+1.99%25,000-+3.6%--
11/17451452451452+0.22%8,000-+1.57%--
11/164554554504510%4,000-+1.35%--
11/15458458451451-0.66%25,000-+1.35%--
11/12458458450454-0.22%9,000-+2.02%--
11/11459459451455-0.87%32,000-+2.25%--
11/10455459450459+2.68%8,000-+3.15%--
11/09440447440447+1.59%13,000-+0.45%--
11/08448449440440-2%17,000--1.12%--
11/05443453443449+1.35%19,000-+0.67%--
11/04435445435443+3.02%10,000--0.67%--
11/02434434430430-0.69%10,000--3.8%--
11/01432433427433+0.23%9,000--3.35%--