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
03/31808809803809+0.12%6,20084億9450万-1.7%6.21-
03/30789808786808+1.76%4,400--2.18%--
03/29790800775794-1.85%3,200--4.34%--
03/28803809801809+0.87%12,200--3%--
03/25808808797802-0.12%6,100--4.3%--
03/24803814803803-0.37%5,000--4.63%--
03/23803807792806+0.62%6,300--4.73%--
03/22816829801801+3.49%6,300--5.65%--
03/18750775750774+5.16%6,300--9.15%--
03/17710736700736-0.27%9,900--14.02%--
03/16673750673738+6.49%17,100--14.29%--
03/15769769640693-10.35%22,300--19.98%--
03/14700786700773-9.06%22,100--11.45%--
03/11852859850850-1.62%11,500--3.08%--
03/10872872860864-1.03%4,600--1.48%--
03/09870876870873+0.34%2,100--0.57%--
03/08873876868870-0.23%5,500--0.8%--
03/078758758698720%4,900--0.57%--
03/04878878872872-0.11%5,600--0.46%--
03/03876877870873+0.69%2,100--0.34%--
03/02885885867867-1.81%4,600--1.03%--
03/01880888880883+0.34%2,500-+0.91%--
02/28890891880880+0.57%4,200-+0.69%--
02/25854875854875+1.74%2,900-+0.34%--
02/24875875858860-2.49%9,600--1.38%--
02/23873890873882-1.23%7,500-+1.15%--
02/22900900890893-1%6,400-+2.53%--
02/21902904900902-0.55%2,500-+3.8%--
02/18914914907907-0.87%4,100-+4.73%--
02/17898915892915+1.89%9,000-+6.03%--
02/16888898888898+1.93%7,600-+4.42%--
02/15875888873881+0.69%7,400-+2.92%--
02/14875875872875+0.57%1,900-+2.58%--
02/10869870867870+0.69%1,600-+2.23%--
02/09865871864864+0.23%5,200-+1.89%--
02/08864865862862-0.23%3,100-+2.01%--
02/07863864862864+0.12%2,200-+2.61%--
02/04870870862863-0.46%3,000-+2.74%--
02/03870870867867-0.34%2,800-+3.58%--
02/02867872867870+0.58%4,100-+4.32%--
02/01861868861865+0.82%3,100-+4.09%--
01/31865865856858-0.81%3,000-+3.5%--
01/28864867856865+0.12%6,500-+4.72%--
01/27868868859864+0.7%2,300-+4.98%--
01/26864864858858-0.23%2,800-+4.63%--
01/25852864852860+0.94%3,100-+5.26%--
01/24836860836852+2.04%6,200-+4.67%--
01/21874874832835-4.35%13,400-+2.83%--
01/20863875863873+0.58%6,300-+7.91%--
01/19860868858868+1.4%5,700-+7.83%--
01/18850858850856+1.66%3,500-+6.87%--
01/17838842838842+1.69%2,100-+5.65%--
01/14827833826828+0.24%3,400-+4.28%--
01/13835835826826-0.48%2,600-+4.29%--
01/12817830817830+1.72%6,900-+5.06%--
01/11805817805816+1.49%5,500-+3.55%--
01/07804806804804+0.12%3,200-+2.29%--
01/06802804800803+0.12%5,400-+2.42%--
01/05805805802802+0.12%2,900-+2.43%--
01/04795807795801+1.14%3,300-+2.43%--
2010
12/30797797792792-0.63%1,300-+1.54%--
12/29796798790797+0.13%4,800-+2.31%--
12/28796797795796-0.25%2,000-+2.31%--
12/27798800796798+0.5%3,800-+2.7%--
12/24797799791794-0.13%4,800-+2.45%--
12/22794795790795+0.51%4,000-+2.71%--
12/21792795791791-0.13%3,700-+2.46%--
12/20794795790792+0.25%5,900-+2.72%--
12/17792793790790-0.25%2,700-+2.6%--
12/16789793787792+0.38%3,300-+2.99%--
12/15790790787789+0.25%3,300-+2.73%--
12/14793793784787+1.55%12,400-+2.61%--
12/13763775763775+1.57%4,600-+1.17%--
12/10761770761763-0.78%7,800--0.26%--
12/09760769760769+1.18%5,700-+0.65%--
12/08772772756760-1.55%18,800--0.39%--
12/07772772770772+0.13%1,900-+1.31%--
12/06770772770771+0.13%1,600-+1.31%--
12/037767767707700%900-+1.32%--
12/02771773769770+0.65%1,400-+1.45%--
12/01766766765765-0.13%1,100-+1.06%--
11/30770776766766-0.91%3,500-+1.59%--
11/29770776769773+0.39%3,600-+2.79%--
11/26771775765770+0.52%2,800-+2.94%--
11/257667707667660%1,600-+2.82%--
11/247667707667660%2,200-+3.1%--
11/22769769760766-0.39%1,200-+3.51%--
11/19761769761769+1.59%1,900-+4.2%--
11/18771771757757-0.39%2,100-+2.85%--
11/17754769754760+0.26%400-+3.4%--
11/16757767757758-1.43%1,100-+3.41%--
11/15772772760769+1.05%2,200-+5.05%--
11/12769769761761-0.78%1,600-+4.1%--
11/117677697677670%1,300-+4.92%--
11/10765768757767+1.46%1,600-+5.07%--
11/09758760755756-0.13%1,800-+3.56%--
11/08757759754757+0.4%1,500-+3.7%--
11/05748758748754+1.21%4,500-+3.29%--
11/04738745738745+0.27%1,900-+2.05%--
11/027427437357430%3,400-+1.64%--