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
03/31736747731747+0.81%73,700364億4915万-4.23%8.160.89
03/30719741719741+2.21%61,100--5.61%--
03/29737738717725-2.29%58,800--8.23%--
03/287557557227420%129,000--6.78%--
03/25752752734742+1.64%45,500--7.48%--
03/24742751730730-2.14%69,500--9.65%--
03/23745762728746-0.13%109,700--8.35%--
03/22716754706747+7.95%117,000--9.01%--
03/18688714685692+1.91%76,200--16.22%--
03/17637691623679+1.8%189,700--18.29%--
03/16612681605667+8.1%200,300--20.31%--
03/15663680583617-9.66%202,300--26.81%--
03/14683727683683-18.01%227,100--19.74%--
03/11838849831833-0.6%149,800--2.8%--
03/10847849836838-0.59%54,500--2.1%--
03/09846854835843-0.24%192,400--1.4%--
03/08851860836845-1.17%134,800--0.94%--
03/07886886850855-2.95%80,600-+0.35%--
03/04890892881881+1.03%46,200-+3.65%--
03/03860877860872+1.87%45,100-+2.83%--
03/02860878855856-1.04%69,100-+1.06%--
03/01868874863865+1.05%39,900-+2.37%--
02/28858868849856-0.12%113,300-+1.66%--
02/25849859840857+1.06%116,200-+2.15%--
02/24846861846848-0.93%103,100-+1.31%--
02/23855891852856-1.61%152,700-+2.51%--
02/22879879867870-1.47%67,800-+4.44%--
02/21880886875883-0.79%46,500-+6.39%--
02/18886893880890-0.34%48,900-+7.62%--
02/17898899886893+0.45%74,200-+8.51%--
02/16902906886889-1.22%67,500-+8.41%--
02/15890910890900+1.93%136,000-+10.16%--
02/14870883861883+6.77%245,400-+8.61%--
02/10815831810827+1.47%94,100-+2.1%--
02/09824826810815-0.97%42,200-+0.74%--
02/08827828820823-0.24%68,400-+1.73%--
02/07820838820825+0.86%74,500-+2.1%--
02/04812825808818+1.49%58,500-+1.24%--
02/03803812803806-0.12%41,800--0.12%--
02/02809823790807-0.12%125,800-+0.12%--
02/018058137978080%55,700-+0.37%--
01/31814814794808-1.46%97,500-+0.37%--
01/28828828805820-0.97%114,700-+1.86%--
01/27836844820828-0.84%120,300-+2.99%--
01/26812844812835+2.96%172,000-+3.73%--
01/25799815796811+0.87%81,400-+0.75%--
01/24796809780804+2.94%90,400--0.12%--
01/21800804781781-2.38%117,600--3.1%--
01/20797813796800-0.87%70,200--0.87%--
01/19787809787807+2.28%65,300-0%--
01/18789800789789-0.63%34,900--2.23%--
01/17801802790794-1.12%67,400--1.61%--
01/14810811802803-1.11%54,600--0.25%--
01/13806818802812+1%79,100-+1.12%--
01/12815817803804-0.5%36,600-+0.5%--
01/11802817802808+0.25%59,200-+1.38%--
01/07810816806806-0.86%32,900-+1.51%--
01/06808818808813+0.12%53,400-+2.91%--
01/05811815809812+0.62%46,300-+3.18%--
01/04810817805807+0.25%34,100-+3.07%--
2010
12/30816818798805-0.62%61,600-+3.21%--
12/29803810802810+2.27%70,700-+4.38%--
12/28786797786792+0.13%24,500-+2.59%--
12/27777798775791+0.89%70,300-+2.99%--
12/24795798781784-1.38%86,800-+2.62%--
12/22805811787795-1.97%117,200-+4.47%--
12/21809819805811+0.25%69,000-+7.28%--
12/20826833801809-2.88%121,900-+7.87%--
12/17838839827833-0.12%97,000-+11.81%--
12/16820845820834+0.36%137,600-+13.01%--
12/15822831818831+2.09%171,500-+13.52%--
12/14835835809814-1.09%107,300-+12.28%--
12/13798830793823+3.52%114,200-+14.62%--
12/108058057907950%103,900-+11.81%--
12/09789804785795+1.27%129,200-+12.77%--
12/08768785768785+3.43%108,100-+12.46%--
12/07747760746759+1.74%65,800-+9.68%--
12/06738748738746+1.08%56,900-+8.59%--
12/03735746731738+0.96%70,600-+8.05%--
12/02730738727731+1.53%58,900-+7.66%--
12/01714726713720-0.14%36,200-+6.67%--
11/30740740714721-1.9%86,800-+7.45%--
11/29726758724735+2.23%100,300-+10.19%--
11/26720725718719-0.42%31,800-+8.45%--
11/25714730709722+2.41%66,300-+9.23%--
11/246887136867050%80,200-+6.98%--
11/22703711701705+0.86%37,300-+7.14%--
11/19706714692699-0.57%60,000-+6.55%--
11/18685703681703+2.63%59,300-+7.33%--
11/17671690671685+0.59%38,600-+4.74%--
11/16669689665681+1.79%71,300-+4.29%--
11/15673673651669-0.15%28,700-+2.45%--
11/12667675666670-0.45%45,100-+2.45%--
11/11685698669673-0.3%68,000-+2.91%--
11/10652676652675+2.9%55,000-+3.21%--
11/09648671644656+0.92%53,600-+0.31%--
11/08647652644650+0.46%37,400--0.76%--
11/05644651640647+1.73%60,300--1.52%--
11/04634639634636+1.92%41,700--3.49%--
11/02633641623624-1.11%19,500--5.6%--