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
03/31685689677688+1.47%2,050,0004713億6875万-3.1%13.040.68
03/30669678664678+1.5%2,136,000--5.04%--
03/296686746596680%2,357,000--6.96%--
03/28667669663668+0.3%1,595,000--7.48%--
03/25675675660666+0.15%1,489,000--8.39%--
03/24666674659665+0.15%3,126,000--9.15%--
03/23683687656664-2.78%3,221,000--9.91%--
03/22663683660683+6.22%3,606,000--7.95%--
03/18646655636643+0.47%2,989,000--13.92%--
03/17620650617640-0.78%4,330,000--15.01%--
03/16623646621645+4.54%5,525,000--15.02%--
03/15678700617617-12.23%4,449,000--19.35%--
03/14709732696703-4.87%2,779,000--8.82%--
03/11743754739739-1.6%5,120,000--4.52%--
03/10758761748751-1.31%1,735,000--3.1%--
03/09764772760761+0.13%2,308,000--1.81%--
03/08765770760760-0.13%1,360,000--1.94%--
03/07768769758761-1.04%1,861,000--1.68%--
03/04773778766769+0.26%1,198,000--0.65%--
03/03764768761767+0.39%1,189,000--0.9%--
03/02771777762764-1.42%2,238,000--1.16%--
03/01766777766775+0.78%1,747,000-+0.13%--
02/28754771750769+1.59%2,219,000--0.52%--
02/257577597487570%2,004,000--2.07%--
02/24769775756757-1.69%2,451,000--2.07%--
02/23777783768770-1.41%2,651,000--0.39%--
02/22781788775781-0.51%2,141,000-+1.03%--
02/21784788781785-0.25%1,802,000-+1.68%--
02/18791795785787-0.25%2,648,000-+2.08%--
02/17790790784789-0.13%2,629,000-+2.47%--
02/16794798787790-0.75%3,081,000-+2.86%--
02/15796801792796+0.13%1,251,000-+3.78%--
02/14796798790795-0.38%1,173,000-+3.92%--
02/10790801789798+0.38%1,584,000-+4.45%--
02/09793802791795+0.89%1,450,000-+4.33%--
02/08775788774788+2.2%1,732,000-+3.68%--
02/077807807717710%904,000-+1.58%--
02/04768777765771+1.58%1,297,000-+1.58%--
02/03759763755759-0.78%847,000-+0.13%--
02/02753769751765+2.55%1,659,000-+0.92%--
02/01751752741746-0.8%1,160,000--1.58%--
01/31752759748752-0.27%1,939,000--0.79%--
01/28760763752754-1.05%1,545,000--0.66%--
01/27759771758762+0.4%1,405,000-+0.4%--
01/26765767759759-1.43%1,034,000-0%--
01/25763773759770+1.05%1,243,000-+1.58%--
01/24763764753762+0.26%1,705,000-+0.66%--
01/217667687587600%2,143,000-+0.53%--
01/207557637557600%934,000-+0.66%--
01/19762766756760+0.13%833,000-+0.8%--
01/18755769755759-0.26%1,044,000-+0.93%--
01/17763766759761-0.13%996,000-+1.47%--
01/14751766751762+0.4%2,620,000-+1.87%--
01/13765767756759+0.53%2,025,000-+1.74%--
01/12751759751755+0.8%1,723,000-+1.48%--
01/11751752743749-0.66%1,573,000-+0.81%--
01/07761765752754-0.79%1,839,000-+1.75%--
01/06759763752760+0.93%1,543,000-+2.84%--
01/05760760752753-0.79%742,000-+2.17%--
01/04755763753759+1.34%1,035,000-+3.13%--
2010
12/30759761745749-1.96%1,617,000-+2.04%--
12/29755766755764+1.06%1,020,000-+4.23%--
12/28756762755756-0.13%736,000-+3.42%--
12/27757765755757-0.39%1,210,000-+3.7%--
12/24760764756760-0.78%1,304,000-+4.25%--
12/22758771755766+0.39%2,486,000-+5.36%--
12/21756768752763+1.46%2,518,000-+5.24%--
12/20753758746752-0.27%2,849,000-+4.01%--
12/17745755743754+1.62%2,656,000-+4.43%--
12/16739746735742+0.13%1,730,000-+2.91%--
12/15744745738741-0.4%1,099,000-+2.92%--
12/14739744733744+0.4%2,045,000-+3.62%--
12/13723741719741+2.63%3,374,000-+3.49%--
12/10730730714722+0.42%5,485,000-+1.12%--
12/09714721708719+0.84%1,915,000-+0.84%--
12/08710717706713+0.71%1,778,000-+0.14%--
12/07705710703708+0.28%2,020,000--0.42%--
12/06705714702706-0.7%2,170,000--0.56%--
12/03729733709711-1.52%2,590,000-+0.28%--
12/02727727721722+1.12%1,990,000-+1.98%--
12/01705714704714+1.42%1,510,000-+0.99%--
11/30716717704704-1.81%2,023,000--0.28%--
11/29712720711717+0.99%1,115,000-+1.56%--
11/26714719709710-0.42%653,000-+0.57%--
11/25721721712713-0.28%1,306,000-+0.99%--
11/24723726715715-1.52%1,219,000-+1.27%--
11/22736737725726-0.68%1,306,000-+2.69%--
11/19732739725731-0.68%2,782,000-+3.39%--
11/18711737708736+3.52%2,816,000-+4.1%--
11/17705713702711+0.71%1,083,000-+0.57%--
11/16724724706706-1.94%2,056,000--0.28%--
11/15723729715720-0.83%1,724,000-+1.41%--
11/127257337237260%1,584,000-+2.11%--
11/11728728721726+0.14%1,930,000-+1.97%--
11/10697725696725+4.17%2,884,000-+1.68%--
11/09690696688696+1.02%1,806,000--2.25%--
11/08693696685689-0.72%2,097,000--3.37%--
11/05706725691694-0.29%4,446,000--2.8%--
11/04698710693696+1.16%1,641,000--2.79%--
11/02687694682688+0.29%968,000--4.04%--