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
03/31692699685693+0.14%579,0002243億7607万-3.35%14.880.62
03/30676692671692+1.76%562,000--3.76%--
03/29679691667680-1.45%721,000--5.82%--
03/28686691683690+0.88%378,000--5.09%--
03/25691691676684+0.44%381,000--6.3%--
03/24695701680681-2.3%454,000--7.09%--
03/23719720691697-1.69%530,000--5.43%--
03/22687714685709+6.14%448,000--4.06%--
03/18677678658668+3.09%496,000--9.73%--
03/17628665625648-2.41%933,000--12.67%--
03/16642671638664+6.41%799,000--10.87%--
03/15691691602624-9.83%925,000--16.58%--
03/14701717685692-5.34%670,000--7.86%--
03/11743744731731-2.01%722,000--2.79%--
03/10757759742746-2.1%313,000--0.67%--
03/09757773757762+1.06%258,000-+1.74%--
03/08759766754754-0.4%334,000-+1.07%--
03/07764770752757-1.94%473,000-+1.75%--
03/04771777768772+1.71%423,000-+4.18%--
03/03762764757759-0.26%378,000-+2.85%--
03/02778778759761-3.06%487,000-+3.4%--
03/01770789770785+2.21%446,000-+7.09%--
02/28752771750768+2.13%448,000-+5.35%--
02/25744753742752+0.67%478,000-+3.58%--
02/24757760743747-1.58%670,000-+3.32%--
02/23766774757759-1.43%612,000-+5.42%--
02/22781781767770-1.66%421,000-+7.39%--
02/21777785774783+0.9%335,000-+9.66%--
02/18776783773776+0.65%570,000-+9.3%--
02/17760771756771+1.72%460,000-+9.21%--
02/16749766748758+1.34%504,000-+7.98%--
02/15747754743748+0.81%414,000-+7.16%--
02/14728742728742+2.06%435,000-+6.92%--
02/10726730723727-0.27%335,000-+5.21%--
02/09728734724729+1.39%413,000-+5.96%--
02/08714722712719+1.13%384,000-+4.81%--
02/07713715707711+0.71%245,000-+4.1%--
02/04711715705706+0.71%274,000-+3.67%--
02/03702706698701-0.71%216,000-+3.24%--
02/02699717699706+1.15%776,000-+4.28%--
02/01703708695698-0.14%594,000-+3.41%--
01/31683701683699+1.45%796,000-+3.71%--
01/28694698684689-1.29%700,000-+2.53%--
01/27692701691698+0.58%815,000-+4.02%--
01/26695699691694-0.72%440,000-+3.58%--
01/25687700681699+3.1%584,000-+4.48%--
01/246816816696780%441,000-+1.5%--
01/21687689675678-0.59%669,000-+1.65%--
01/20680684677682-0.73%328,000-+2.4%--
01/19686690680687+0.88%445,000-+3.46%--
01/186826886806810%305,000-+3.03%--
01/17686686677681-0.29%301,000-+3.5%--
01/14679689677683+0.89%778,000-+4.27%--
01/13681684672677+0.89%577,000-+3.83%--
01/12663673661671+1.82%652,000-+3.39%--
01/11663663655659-0.6%311,000-+2.01%--
01/07667672662663-0.45%357,000-+3.11%--
01/06661666654666+1.99%669,000-+4.06%--
01/05663663650653-1.36%452,000-+2.35%--
01/04660664655662+1.85%508,000-+3.92%--
2010
12/30655658647650-0.76%481,000-+2.36%--
12/296516576506550%352,000-+3.31%--
12/286556596536550%290,000-+3.48%--
12/27655660654655-0.91%382,000-+3.64%--
12/24656668655661-0.45%531,000-+4.75%--
12/226666696606640%748,000-+5.56%--
12/21665669660664+0.3%426,000-+5.9%--
12/20663670656662-1.63%812,000-+5.92%--
12/17669676664673+0.6%942,000-+7.85%--
12/16662676659669+0.3%824,000-+7.56%--
12/156746796616670%953,000-+7.58%--
12/14653667653667+1.99%1,044,000-+8.1%--
12/13632654627654+3.32%1,084,000-+6.34%--
12/10621636617633+3.6%1,684,000-+3.26%--
12/09606614606611+0.83%686,000--0.16%--
12/08600607598606+1.17%701,000--0.82%--
12/076026025955990%481,000--1.96%--
12/065986045975990%346,000--1.96%--
12/03599603596599+0.67%473,000--1.8%--
12/02606608595595-0.17%463,000--2.46%--
12/01595596586596+0.17%567,000--2.3%--
11/30613614595595-3.41%947,000--2.46%--
11/29615621611616+0.33%442,000-+0.98%--
11/26617621612614-0.97%493,000-+0.66%--
11/25629629618620-0.64%457,000-+1.47%--
11/24632633624624-1.58%514,000-+2.13%--
11/22639639631634+0.48%455,000-+3.76%--
11/19632635627631-0.16%447,000-+3.44%--
11/18617632617632+3.27%676,000-+3.61%--
11/17605614605612+0.33%392,000-+0.16%--
11/16614619602610-0.97%953,000--0.33%--
11/15622625613616-0.81%475,000-+0.33%--
11/12628629620621-0.64%334,000-+0.81%--
11/11621632619625+0.97%500,000-+0.97%--
11/10605620603619+3%491,000--0.32%--
11/09607611599601-0.99%402,000--3.53%--
11/08612612601607-0.98%427,000--3.04%--
11/05606623606613+1.83%505,000--2.54%--
11/04600615599602+1.18%494,000--4.75%--
11/02595598591595+0.17%519,000--6.45%--