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
03/31820830810827+0.24%82,200435億5122万+3.63%10.290.71
03/30801825798825+2.61%109,900-+3.51%--
03/29804808779804-0.86%178,400-+1.01%--
03/28823823792811+0.12%261,300-+1.88%--
03/25799818796810+3.18%110,500-+1.76%--
03/24806809785785-1.63%111,000--1.38%--
03/23794809780798+1.4%119,700-+0.25%--
03/22793801780787+3.15%119,800--1.13%--
03/18721768714763+8.07%135,800--4.27%--
03/17690717676706+0.71%127,100--11.42%--
03/16653703648701+10.57%175,300--12.38%--
03/15735739601634-15.35%193,300--21.05%--
03/14732787732749-10.51%122,600--7.3%--
03/11837845835837+0.12%188,700-+3.72%--
03/10830842829836+0.24%116,500-+4.11%--
03/09830842828834+0.72%56,000-+4.25%--
03/08834838827828-0.36%48,500-+4.15%--
03/07836836817831+0.12%98,500-+5.06%--
03/04832840829830+0.12%57,500-+5.46%--
03/03843843825829-0.36%75,600-+5.87%--
03/02840849832832-1.77%79,400-+6.8%--
03/01850858841847+1.07%102,700-+9.29%--
02/28817841806838+3.33%110,700-+8.97%--
02/25777816776811+2.92%144,100-+6.15%--
02/24801803787788-2.23%93,500-+3.55%--
02/23803815803806-0.49%67,900-+6.33%--
02/22813815806810-0.12%82,200-+7.28%--
02/21803813798811+1%67,800-+7.85%--
02/18806810799803-0.12%94,800-+7.35%--
02/17798804795804+1.64%108,900-+8.06%--
02/16800800791791-0.75%71,200-+6.75%--
02/15799800791797-0.13%46,100-+7.99%--
02/14792800792798+1.53%66,200-+8.72%--
02/10772788772786+1.55%64,300-+7.52%--
02/09766777762774+1.71%72,600-+6.32%--
02/08765765756761-0.13%50,200-+4.97%--
02/07738762738762+3.67%81,700-+5.39%--
02/04750755735735-1.21%81,700-+1.94%--
02/03741746737744+0.68%39,100-+3.48%--
02/02734744730739+1.37%59,200-+3.07%--
02/017307357267290%39,100-+1.96%--
01/31725735719729+0.41%50,300-+2.24%--
01/28733734725726-0.68%55,800-+1.97%--
01/27729731725731+0.83%26,900-+2.96%--
01/26724730722725+0.42%37,600-+2.26%--
01/25715727713722+1.55%53,000-+2.12%--
01/24708713707711+0.14%32,000-+0.71%--
01/21722727709710-1.53%59,200-+0.71%--
01/20728728719721-1.37%34,500-+2.41%--
01/197347347297310%20,000-+4.13%--
01/18722733722731+1.53%46,300-+4.58%--
01/17722724718720+0.56%42,800-+3.3%--
01/14718721715716-0.28%43,600-+3.17%--
01/13716720715718+0.42%38,600-+3.76%--
01/12720726715715-0.14%38,800-+3.77%--
01/11714723713716+0.85%64,800-+4.22%--
01/07714715710710-0.14%27,300-+3.8%--
01/06714715711711-0.14%35,800-+4.41%--
01/05711714707712+0.42%43,100-+4.86%--
01/04703716703709+1.14%43,500-+4.73%--
2010
12/30706706701701-0.71%38,300-+3.85%--
12/29706709701706+0.71%67,500-+4.9%--
12/28694703691701+1.89%55,000-+4.63%--
12/27672692672688+0.58%56,800-+2.99%--
12/24678689676684-0.58%63,300-+2.7%--
12/22692694687688-0.58%55,700-+3.77%--
12/21689695688692+0.73%38,700-+4.69%--
12/20694694685687-1.15%36,700-+4.41%--
12/17692695687695+1.16%62,000-+6.11%--
12/16691694685687-0.72%56,000-+5.21%--
12/15694694687692+0.14%47,300-+6.46%--
12/14680691680691+2.22%64,400-+6.8%--
12/13677680671676+0.45%50,900-+4.97%--
12/10669675665673+0.75%119,200-+4.99%--
12/09668669665668+1.21%71,400-+4.7%--
12/08655660655660+0.3%43,400-+3.94%--
12/076536586486580%51,000-+4.11%--
12/06649663649658+0.46%27,400-+4.44%--
12/03665665654655-0.3%45,800-+4.47%--
12/02647659645657+2.5%52,300-+5.12%--
12/016376476326410%66,600-+2.89%--
11/30656658640641-2.88%88,200-+3.05%--
11/29665668656660-0.15%40,800-+6.28%--
11/26656664653661+0.61%37,000-+6.79%--
11/25647662644657+1.7%76,900-+6.48%--
11/24635653631646+0.94%93,200-+4.87%--
11/22647647638640+0.47%40,400-+4.07%--
11/19640641636637+0.31%35,100-+3.75%--
11/18628635622635+1.28%48,500-+3.42%--
11/17619628619627+0.64%34,000-+2.28%--
11/16629629618623-0.16%43,300-+1.63%--
11/156286286206240%34,900-+1.79%--
11/12625631624624+0.16%24,800-+1.79%--
11/11624627620623+0.32%63,400-+1.63%--
11/10615627613621+1.31%57,100-+1.31%--
11/09612615611613-0.16%33,600-+0.16%--
11/08615615610614+0.99%36,000-+0.16%--
11/05607610606608+1.16%48,900--0.98%--
11/04595609595601+1.86%61,700--2.44%--
11/02595596590590-0.84%34,800--4.38%--