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
03/31131131125128-1.54%502,400128億+26.73%8.210.44
03/30128132127130+2.36%475,000-+31.31%--
03/29125131124127-2.31%948,400-+32.29%--
03/28139139130130-9.09%1,135,300-+38.3%--
03/25149152139143+1.42%2,473,900-+55.43%--
03/24145150139141+6.82%2,757,200-+58.43%--
03/23123140123132+7.32%3,842,700-+53.49%--
03/22120131114123+10.81%2,725,700-+46.43%--
03/18111115107111-0.89%1,061,900-+35.37%--
03/17113118110112-6.67%1,672,400-+40%--
03/16124127111120-6.98%3,112,200-+51.9%--
03/15143145110129+25.24%8,260,800-+67.53%--
03/14103103100103+41.1%1,231,500-+37.33%--
03/1174747373-1.35%270,500-0%--
03/1077777474-2.63%219,300-+1.37%--
03/0976777576+1.33%118,000-+4.11%--
03/0874767475+1.35%99,800-+2.74%--
03/0777777474-2.63%205,500-+2.78%--
03/0476777576+2.7%106,900-+5.56%--
03/0373757374+1.37%99,700-+2.78%--
03/0274747373-1.35%102,100-+1.39%--
03/0176787374-1.33%450,400-+2.78%--
02/2873767375+2.74%201,000-+5.63%--
02/2573747373-2.67%89,100-+2.82%--
02/24747673750%282,100-+5.63%--
02/2371757175+4.17%204,000-+5.63%--
02/2273737272-1.37%107,400-+1.41%--
02/2172737173+2.82%34,100-+2.82%--
02/1873737171-2.74%43,500-0%--
02/1772737173+1.39%98,800-+2.82%--
02/1673737272-1.37%80,000-+1.41%--
02/15737472730%106,600-+2.82%--
02/14727472730%164,300-+2.82%--
02/10737372730%173,100-+2.82%--
02/0971737173+2.82%97,100-+2.82%--
02/08727371710%80,800-0%--
02/0770727071+2.9%228,500-+1.43%--
02/0469706969-1.43%111,200--1.43%--
02/0370706970+1.45%42,600-0%--
02/02697069690%50,200--1.43%--
02/0170716969-1.43%96,100--1.43%--
01/3168706770+2.94%88,700-0%--
01/2869696868-1.45%188,300--2.86%--
01/27707069690%115,200--2.82%--
01/26697169690%39,100--2.82%--
01/25697068690%87,000--2.82%--
01/2469706869-1.43%65,700--2.82%--
01/2171716970-1.41%108,800--1.41%--
01/2073737171-2.74%150,900-0%--
01/1973737273+1.39%56,100-+2.82%--
01/1873737272-1.37%50,600-+1.41%--
01/1773737273+1.39%81,300-+2.82%--
01/1473737272-1.37%86,900-+1.41%--
01/1373737273+1.39%73,900-+4.29%--
01/12727371720%85,400-+2.86%--
01/1172727172+1.41%104,200-+2.86%--
01/0773737171-1.39%150,100-+1.43%--
01/0672727072+1.41%142,800-+2.86%--
01/0570717071+2.9%75,200-+1.43%--
01/0469706969+1.47%104,700-0%--
2010
12/3071716868-2.86%204,100--1.45%--
12/2969706870+2.94%79,600-+1.45%--
12/28686968680%31,800--1.45%--
12/2769706868-1.45%121,600--1.45%--
12/2470716969-4.17%185,800-+1.47%--
12/22727270720%149,800-+5.88%--
12/21717270720%102,800-+5.88%--
12/20727271720%109,300-+7.46%--
12/1773747272-1.37%92,000-+7.46%--
12/1672737173+1.39%96,500-+8.96%--
12/1571727172+1.41%166,400-+9.09%--
12/1469716971+2.9%165,900-+7.58%--
12/13686968690%71,800-+6.15%--
12/10707068690%362,300-+6.15%--
12/0970716969-1.43%150,800-+6.15%--
12/0869706970+1.45%154,400-+9.38%--
12/0768696769+1.47%116,600-+7.81%--
12/0670706868-2.86%265,100-+7.94%--
12/0368706770+4.48%259,100-+11.11%--
12/02676867670%81,500-+6.35%--
12/01666765670%99,400-+8.06%--
11/3066676567+1.52%105,500-+8.06%--
11/2966666566+1.54%159,100-+6.45%--
11/2668686565-2.99%237,700-+4.84%--
11/2566686567+3.08%101,800-+9.84%--
11/24646663650%151,900-+6.56%--
11/2264666365+3.17%229,100-+6.56%--
11/19646563630%134,500-+3.28%--
11/1861636163+1.61%71,300-+1.61%--
11/17616261620%22,200-0%--
11/1663636262-1.59%153,100-0%--
11/1562636163+3.28%67,000-+1.61%--
11/1262626161-1.61%58,300--3.17%--
11/11626261620%48,400--1.59%--
11/10626261620%173,800--1.59%--
11/0961626062+1.64%112,100--3.13%--
11/08616260610%157,100--4.69%--
11/0560616061+1.67%104,200--4.69%--
11/0458615860+5.26%128,700--7.69%--
11/0260605757-3.39%141,400--12.31%--