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
03/31528528518527-0.19%18,300359億836万+6.04%54.740.59
03/30528528516528+0.38%36,800-+6.24%--
03/29521530519526-0.94%39,000-+5.84%--
03/28524531516531+0.19%86,600-+6.84%--
03/25525540519530+2.51%121,500-+6.64%--
03/245275274985170%86,400-+4.02%--
03/23471529470517+11.66%78,900-+3.82%--
03/22450464446463+6.68%29,700--7.21%--
03/18430434416434+9.05%48,500--13.55%--
03/17371400371398+1.53%65,600--21.34%--
03/16368392361392+4.26%61,900--23.29%--
03/15440440376376-17.54%51,400--27.13%--
03/14455493451456-6.37%26,400--12.64%--
03/11491500480487-2.79%102,800--7.24%--
03/10513515501501-3.84%43,400--4.75%--
03/09521526519521+0.58%21,500--0.95%--
03/08517522517518+0.58%13,100--1.52%--
03/07529529515515-2.09%18,600--2.09%--
03/045335335265260%8,100-+0.19%--
03/03521532521526+1.15%7,800-+0.19%--
03/02527532520520-1.33%16,200--0.95%--
03/01528535527527-0.75%16,500-+0.38%--
02/28532534521531+0.76%22,800-+1.34%--
02/25534534521527-0.94%29,500-+0.76%--
02/24522532521532+3.3%30,300-+1.72%--
02/23526536515515-2.46%22,600--1.34%--
02/22529536528528-0.94%10,700-+1.34%--
02/21535540533533-0.37%11,700-+2.3%--
02/18540540533535-0.19%5,900-+2.88%--
02/175355405345360%23,500-+3.28%--
02/165435435345360%7,800-+3.47%--
02/15540543536536-0.56%9,100-+3.68%--
02/14539539529539+1.51%10,200-+4.46%--
02/10530536525531+0.19%26,700-+3.11%--
02/09530533527530+0.76%17,500-+3.11%--
02/08525528524526+0.77%16,200-+2.33%--
02/07523525515522+0.97%19,800-+1.95%--
02/04518524514517+0.78%16,900-+0.98%--
02/03512516511513-0.39%16,100-+0.39%--
02/02518522515515+0.59%19,900-+0.78%--
02/01506515506512+0.39%28,400-+0.39%--
01/31508511507510+0.39%27,600-0%--
01/28528528508508-2.12%30,600--0.39%--
01/27514523514519+0.39%14,900-+1.76%--
01/26525525516517-1.34%16,300-+1.57%--
01/25513525508524+2.95%35,700-+2.95%--
01/24510510504509+0.39%27,200-+0.2%--
01/21516516506507-1.55%35,400--0.2%--
01/20510516510515+1.18%28,400-+1.38%--
01/19509516508509-0.2%9,400-+0.39%--
01/18506514506510+0.39%5,700-+0.59%--
01/175095125065080%9,400-+0.4%--
01/14509513508508-0.78%17,700-+0.59%--
01/13509514508512+0.59%9,600-+1.79%--
01/12523523509509-0.78%23,500-+1.39%--
01/11519520512513-1.54%33,600-+2.6%--
01/07521528520521+0.39%21,900-+4.62%--
01/06512524510519+1.96%16,800-+4.64%--
01/055075105065090%13,700-+3.04%--
01/04505513501509+2.41%16,500-+3.25%--
2010
12/30499502497497-2.17%10,000-+1.22%--
12/29506508504508+0.4%9,100-+3.67%--
12/28498506497506+2.43%22,700-+3.48%--
12/27491499491494-1%34,600-+1.23%--
12/24493502492499-0.8%29,100-+2.46%--
12/22504509503503-1.76%11,000-+3.5%--
12/21506517504512+1.59%23,400-+5.79%--
12/20505511504504-1.18%10,600-+4.35%--
12/17509516507510+1.19%28,100-+5.81%--
12/16502508500504+0.4%16,800-+4.78%--
12/15504507496502-1.38%21,900-+4.37%--
12/14503509485509+1.6%29,800-+6.04%--
12/13497502490501-0.2%12,300-+4.59%--
12/10504504498502+0.8%85,000-+5.02%--
12/095025034964980%32,700-+4.4%--
12/08479498479498+4.18%36,000-+4.84%--
12/07473478467478+1.92%24,100-+1.27%--
12/06462473462469-0.21%11,000--0.42%--
12/03470475469470+0.43%11,200-0%--
12/02465473457468+2.41%27,400--0.21%--
12/01463463455457-1.51%24,600--2.35%--
11/30484484463464-4.33%28,000--0.85%--
11/29474486469485+3.19%19,100-+3.63%--
11/26470474470470-1.67%13,400-+0.64%--
11/25479480473478+1.49%16,500-+2.36%--
11/24476476466471-1.05%13,500-+0.86%--
11/22475477473476+0.21%7,900-+1.93%--
11/19481481472475-0.84%12,200-+1.71%--
11/18469480461479+2.13%26,800-+2.57%--
11/17452470452469+2.4%19,000-+0.43%--
11/16482482458458-4.18%27,100--2.14%--
11/15482483477478-0.21%15,200-+1.49%--
11/12490503478479-2.24%19,800-+1.48%--
11/11490498489490-1.8%14,100-+3.38%--
11/10496504491499+2.25%32,600-+5.27%--
11/09485491482488+0.83%24,900-+2.74%--
11/08483486481484+1.26%12,900-+1.89%--
11/05465487465478+4.37%24,100-+0.21%--
11/04449465449458+3.15%19,600--4.38%--
11/02441445436444+0.91%25,800--7.88%--