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
03/31524529515527-0.75%15,10098億6098万-1.31%47.870.75
03/30538538521531-0.38%13,200--0.75%--
03/29529533505533-1.11%12,500--0.56%--
03/28540540530539+1.51%24,700-+0.19%--
03/25545545528531+0.95%33,000--1.48%--
03/24523532523526+1.35%17,500--2.59%--
03/23526528517519-0.95%11,400--4.24%--
03/22498527498524+6.94%33,300--3.5%--
03/18480490472490+1.66%42,600--10.09%--
03/17450483450482+3.43%18,500--12.04%--
03/16448482446466+4.02%30,600--15.43%--
03/15495505427448-10.4%37,600--19.13%--
03/14478515475500-9.75%21,200--10.39%--
03/11559560554554-1.07%48,000--1.07%--
03/10560566560560-0.18%13,800-+0.18%--
03/09559563559561+0.54%7,000-+0.36%--
03/085595635575580%8,700-0%--
03/07559560556558-1.41%13,000-+0.18%--
03/04567574564566+0.53%12,600-+1.8%--
03/03557567557563+1.26%7,800-+1.44%--
03/02559563556556-1.24%14,400-+0.18%--
03/01562569562563+0.18%9,500-+1.44%--
02/28557562555562+0.18%13,100-+1.26%--
02/25563563560561-0.71%28,100-+1.26%--
02/24562565561565+0.53%19,000-+1.99%--
02/23567567561562+0.18%14,800-+1.44%--
02/22561563557561-0.36%15,400-+1.08%--
02/21565565560563-0.18%13,900-+1.62%--
02/18566567561564-0.88%11,200-+1.81%--
02/17563570563569+0.71%14,100-+2.71%--
02/16560573560565+0.36%11,200-+2.17%--
02/15574574563563-0.88%9,100-+1.81%--
02/14562573562568+1.61%16,600-+2.9%--
02/10555559553559+0.54%14,000-+1.45%--
02/09549558549556+1.46%17,700-+1.09%--
02/085545545485480%6,700--0.18%--
02/07549549543548+0.92%4,600-0%--
02/04542552542543+0.56%9,000--0.73%--
02/03539542537540-0.37%8,000--1.1%--
02/02545549542542+0.93%8,900--0.73%--
02/01533537531537+0.75%11,700--1.47%--
01/31540540529533-1.66%11,400--2.2%--
01/28550553542542-1.63%21,500--0.37%--
01/27553560550551+0.18%13,300-+1.47%--
01/26561561550550-1.96%8,200-+1.48%--
01/25569570560561-0.71%35,700-+3.89%--
01/24545566542565+4.05%21,200-+5.02%--
01/21560560543543-3.04%22,600-+1.31%--
01/20568568560560-1.58%11,500-+4.67%--
01/19568570562569+1.07%8,900-+6.95%--
01/18559566559563+0.9%9,300-+6.23%--
01/17556558554558+0.54%19,200-+5.68%--
01/14555557553555+0.18%9,500-+5.51%--
01/135535565525540%8,100-+5.73%--
01/12553556553554+0.18%9,500-+6.13%--
01/11555556550553-0.54%22,600-+6.35%--
01/07544559539556+2.96%24,500-+7.54%--
01/06534542533540+1.69%14,200-+4.85%--
01/05531533530531+0.76%12,500-+3.51%--
01/04521530521527+1.15%20,000-+2.93%--
2010
12/30527527519521-1.14%7,800-+1.96%--
12/29526527520527+0.38%15,600-+3.33%--
12/28532532525525-0.38%7,600-+3.14%--
12/27530530525527-0.57%9,900-+3.74%--
12/24533533523530+1.34%61,700-+4.54%--
12/22514523514523+1.75%58,500-+3.56%--
12/21510516510514+0.19%33,300-+1.98%--
12/20518518507513-1.35%29,100-+1.99%--
12/17517520507520+0.19%36,500-+3.59%--
12/16517520516519+0.78%15,600-+3.59%--
12/15510516508515+1.58%29,200-+3%--
12/14506510504507+0.8%32,900-+1.4%--
12/135045085025030%27,500-+0.8%--
12/10505506503503-1.95%88,200-+0.8%--
12/09509515509513+0.79%49,900-+2.81%--
12/08507509506509+0.39%22,500-+2.21%--
12/07503507500507+0.6%31,500-+2.01%--
12/06505506503504+0.4%11,200-+1.41%--
12/03500506500502+0.6%11,200-+1.21%--
12/02499501498499+0.4%12,900-+0.6%--
12/01497500496497+0.2%7,300-+0.2%--
11/30500501496496-0.8%12,900-0%--
11/294995044995000%9,200-+0.6%--
11/26500503499500+0.4%13,600-+0.81%--
11/25500500498498-0.4%42,200-+0.4%--
11/24497502497500-0.2%27,400-+0.81%--
11/22497502497501+1.01%11,800-+1.01%--
11/194985014964960%13,800-0%--
11/18493498493496+0.61%12,200--0.2%--
11/17492495492493+0.2%13,200--0.8%--
11/16496498492492-0.61%24,000--1.01%--
11/15496496494495+0.41%3,600--0.6%--
11/12493497493493-0.2%11,500--1%--
11/11495497493494-0.4%9,900--0.8%--
11/10495499491496+0.2%10,500--0.6%--
11/094954974954950%7,600--0.8%--
11/08487495487495-1%35,900--0.8%--
11/05500501498500+1.01%7,900-+0.2%--
11/04494499494495+1.02%11,100--1%--
11/02493493490490-0.41%11,700--2%--