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
03/31609629608628+2.61%686,0001304億2290万+5.72%15.440.43
03/30609612592612+0.66%509,000-+3.03%--
03/29598616593608+1.84%723,000-+2.36%--
03/28610610588597+0.51%510,000-+0.34%--
03/25597599584594+2.06%705,000--0.5%--
03/24592599581582+0.34%659,000--2.84%--
03/23590595573580-0.85%537,000--3.49%--
03/22589589569585+6.75%819,000--2.99%--
03/18536560536548+4.18%729,000--9.42%--
03/17491542490526+1.35%868,000--13.34%--
03/16496521496519+6.35%1,221,000--14.78%--
03/15560565466488-13.78%1,008,000--20.13%--
03/14571590561566-7.06%491,000--7.97%--
03/11623624609609-1.93%951,000--0.98%--
03/10622636618621-0.32%793,000-+1.31%--
03/09614625612623+2.81%1,046,000-+1.96%--
03/08617617605606-0.98%648,000--0.49%--
03/07623623610612-1.77%397,000-+0.66%--
03/04621625621623+1.63%430,000-+2.81%--
03/03608617608613-0.16%419,000-+1.66%--
03/02624625614614-2.69%485,000-+1.99%--
03/01620633620631+1.45%516,000-+5.17%--
02/28619625608622+0.32%658,000-+4.01%--
02/25615622613620+0.81%429,000-+4.2%--
02/24615622612615-1.44%738,000-+3.54%--
02/23625638623624-0.79%741,000-+5.41%--
02/22636637627629-1.26%549,000-+6.43%--
02/21631641625637+0.63%594,000-+8.15%--
02/18634642632633-1.25%856,000-+8.02%--
02/17631643631641+1.42%548,000-+9.76%--
02/16634639631632-0.78%511,000-+8.59%--
02/15641643637637-1.7%594,000-+9.83%--
02/14614655611648+10.96%2,435,000-+12.31%--
02/10580589577584+0.69%626,000-+1.74%--
02/09581590577580+0.87%645,000-+1.22%--
02/08580583573575-0.86%711,000-+0.52%--
02/07570581570580+1.75%691,000-+1.4%--
02/04562573561570+1.42%347,000--0.18%--
02/03562565559562-1.06%359,000--1.58%--
02/025715755675680%444,000--0.35%--
02/01568573565568-0.35%475,000--0.18%--
01/31560574556570+1.42%753,000-+0.18%--
01/28571573562562-1.58%563,000--1.23%--
01/27573576568571+0.71%730,000-+0.35%--
01/26572572566567-0.87%320,000--0.18%--
01/25572577561572+0.18%462,000-+0.7%--
01/24568571562571+0.18%250,000-+0.53%--
01/21583587568570-1.38%386,000-+0.35%--
01/20578586575578-0.52%483,000-+1.94%--
01/19584585577581-0.51%278,000-+2.65%--
01/18580592580584+0.69%430,000-+3.55%--
01/17578589577580+0.52%423,000-+3.02%--
01/14580582572577-0.69%483,000-+2.85%--
01/13578593576581+0.69%416,000-+3.94%--
01/12578579574577+0.17%449,000-+3.59%--
01/11572577569576+0.7%606,000-+3.78%--
01/07568577566572+1.06%554,000-+3.44%--
01/06562570562566+0.53%396,000-+2.72%--
01/05568572563563-0.88%297,000-+2.36%--
01/04559581559568+1.79%529,000-+3.46%--
2010
12/30563564553558-0.71%315,000-+2.01%--
12/29558565555562+0.54%359,000-+2.93%--
12/28552561547559+1.27%485,000-+2.57%--
12/27547553545552+0.91%394,000-+1.66%--
12/24550551544547-1.44%554,000-+0.92%--
12/22559559553555-1.6%617,000-+2.59%--
12/21564567558564-0.18%384,000-+4.44%--
12/20567570560565-0.35%415,000-+5.02%--
12/17563572561567+0.53%691,000-+5.78%--
12/16562572561564+0.36%456,000-+5.62%--
12/15559564556562+0.18%804,000-+5.64%--
12/14557565552561+1.26%696,000-+6.05%--
12/13544555544554+1.84%547,000-+5.12%--
12/10548550540544-0.55%625,000-+3.62%--
12/09550554539547-0.18%701,000-+4.39%--
12/08535548534548+2.81%772,000-+5.18%--
12/07528536527533+0.38%665,000-+2.7%--
12/06527535526531+0.95%329,000-+2.71%--
12/035265295225260%273,000-+2.14%--
12/02531536524526-0.19%493,000-+2.53%--
12/01526529523527+0.38%466,000-+2.93%--
11/30542543524525-2.96%1,191,000-+2.94%--
11/29530548530541+2.27%641,000-+6.29%--
11/26526534526529+0.57%327,000-+4.34%--
11/25521539519526+0.38%415,000-+4.16%--
11/24529533524524-2.24%645,000-+3.97%--
11/22536547534536+1.71%770,000-+6.56%--
11/19530534525527-0.38%439,000-+5.19%--
11/18520531520529+1.54%465,000-+6.01%--
11/17515524513521+0.77%505,000-+4.62%--
11/165185265165170%764,000-+4.02%--
11/15515536515517+0.78%887,000-+4.02%--
11/12515518508513-0.39%460,000-+3.43%--
11/11511517509515+0.39%722,000-+3.83%--
11/10505522503513+1.58%575,000-+3.43%--
11/09508519505505-0.39%538,000-+2.02%--
11/08508514505507-0.2%376,000-+2.42%--
11/05508519507508+1.6%641,000-+2.63%--
11/04491503491500+2.46%541,000-+0.81%--
11/02484490484488+1.04%349,000--1.61%--