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
03/311,0331,0341,0121,022-0.97%2,860,0006131億1926万-0.68%22.490.97
03/301,0351,0371,0131,032+0.58%4,106,000-+0.19%--
03/291,0241,0371,0101,026-2.75%6,060,000--0.39%--
03/281,0781,0781,0491,055-2.13%5,853,000-+2.33%--
03/251,0901,0921,0641,078+0.84%4,392,000-+4.66%--
03/241,0751,0941,0611,069-1.02%3,683,000-+3.89%--
03/231,1181,1201,0651,080-0.74%5,134,000-+5.06%--
03/221,0381,0941,0321,088+7.94%6,773,000-+6.04%--
03/189991,0199961,008+1.92%5,508,000--1.56%--
03/179751,003959989-1.59%4,338,000--3.51%--
03/161,0301,0399551,005+6.46%6,704,000--2.05%--
03/151,0691,069912944-14.1%10,131,000--7.99%--
03/141,1301,1301,0691,099+12.14%12,879,000-+6.7%--
03/11982993980980-1.01%5,395,000--4.58%--
03/101,0061,006984990-1.79%1,932,000--3.7%--
03/091,0151,0211,0081,008+0.1%1,652,000--2.04%--
03/081,0231,0271,0051,007-0.98%1,617,000--2.14%--
03/071,0261,0271,0101,017-1.64%1,660,000--1.07%--
03/041,0401,0451,0301,034+0.78%1,642,000-+0.49%--
03/031,0261,0291,0221,026+1.08%2,025,000--0.29%--
03/021,0431,0461,0131,015-4.15%3,368,000--1.36%--
03/011,0511,0591,0501,059+1.24%1,849,000-+2.92%--
02/281,0381,0541,0241,046+0.87%2,773,000-+1.85%--
02/251,0321,0451,0321,037+1.47%2,279,000-+1.17%--
02/241,0331,0371,0201,022-1.06%1,889,000--0.2%--
02/231,0351,0461,0271,033-0.1%2,524,000-+0.88%--
02/221,0401,0461,0271,034-1.34%2,081,000-+1.08%--
02/211,0401,0481,0341,048+0.67%2,328,000-+2.54%--
02/181,0421,0451,0321,041+0.39%1,998,000-+1.86%--
02/171,0431,0441,0321,037-0.38%1,688,000-+1.57%--
02/161,0501,0531,0361,041-0.1%1,938,000-+1.96%--
02/151,0481,0501,0361,042-0.1%1,443,000-+2.16%--
02/141,0501,0511,0341,043+0.68%1,498,000-+2.25%--
02/101,0021,0411,0021,036+3.5%3,883,000-+1.67%--
02/091,0301,0311,0001,001-1.96%4,086,000--1.67%--
02/081,0311,0311,0211,021-0.58%1,559,000-+0.29%--
02/071,0311,0351,0231,027+0.39%1,600,000-+0.98%--
02/041,0211,0321,0181,023+1.79%1,970,000-+0.59%--
02/031,0161,0161,0051,005-1.47%1,223,000--1.08%--
02/021,0141,0281,0141,020+2.1%2,061,000-+0.39%--
02/011,0011,009996999-0.2%1,947,000--1.67%--
01/311,0061,0099991,001-2.44%2,747,000--1.57%--
01/281,0321,0321,0121,026-0.87%2,684,000-+0.98%--
01/271,0301,0391,0261,035+0.88%2,779,000-+1.97%--
01/261,0221,0301,0171,026+0.49%2,552,000-+1.28%--
01/251,0151,0231,0101,021+1.69%1,783,000-+0.89%--
01/241,0021,0079931,004+0.8%1,505,000--0.59%--
01/211,0191,024995996-1.87%2,569,000--1.29%--
01/201,0131,0221,0121,015-0.2%1,883,000-+0.69%--
01/191,0191,0211,0081,017+0.2%2,128,000-+1.19%--
01/181,0161,0251,0121,015-0.68%2,977,000-+1.2%--
01/171,0411,0441,0211,022-0.68%1,826,000-+2.2%--
01/141,0281,0421,0271,029-0.58%2,422,000-+3.11%--
01/131,0291,0381,0291,035+1.27%1,399,000-+4.02%--
01/121,0191,0271,0151,022+0.39%2,946,000-+3.02%--
01/111,0211,0211,0141,018-1.36%2,310,000-+2.83%--
01/071,0281,0361,0241,032+0.68%1,488,000-+4.56%--
01/061,0261,0301,0181,025+1.28%1,480,000-+4.17%--
01/051,0101,0121,0041,012+0.3%1,344,000-+3.16%--
01/041,0051,0141,0051,009+1.1%1,885,000-+3.17%--
2010
12/301,0071,007992998-1.29%1,437,000-+2.25%--
12/291,0051,0111,0031,011+0.6%776,000-+3.69%--
12/281,0051,0101,0031,005-0.79%750,000-+3.4%--
12/271,0151,0171,0101,013-0.39%2,060,000-+4.43%--
12/241,0101,0181,0061,017+0.59%2,544,000-+5.06%--
12/229981,0139971,011+1.51%3,220,000-+4.88%--
12/21997999990996+0.61%1,745,000-+3.53%--
12/20990997985990+0.61%2,442,000-+3.13%--
12/17993994979984-0.91%3,425,000-+2.71%--
12/16986995982993+1.22%2,544,000-+3.87%--
12/15984990978981+0.93%3,439,000-+2.83%--
12/14967973962972+0.62%2,375,000-+2.1%--
12/13965967960966+1.26%2,811,000-+1.68%--
12/10973973949954-0.42%5,982,000-+0.74%--
12/09958964954958-0.1%3,148,000-+1.48%--
12/08970974956959-0.31%2,787,000-+1.91%--
12/07960962949962+0.21%2,520,000-+2.67%--
12/06965968955960-0.21%1,283,000-+2.89%--
12/03976977959962+0.1%1,333,000-+3.44%--
12/02961967955961+1.48%1,840,000-+3.67%--
12/01941948935947+0.21%1,612,000-+2.49%--
11/30964965943945-1.87%2,415,000-+2.49%--
11/29947964943963+2.01%1,800,000-+4.67%--
11/26950960944944-0.94%1,753,000-+2.94%--
11/25967968953953-0.52%2,000,000-+4.15%--
11/24955966950958+0.63%3,998,000-+4.81%--
11/22960960949952+0.11%1,559,000-+4.39%--
11/19960966951951-0.73%1,919,000-+4.51%--
11/18938961937958+2.79%3,073,000-+5.51%--
11/17925934922932-0.75%2,287,000-+2.87%--
11/16952956938939-0.63%2,878,000-+3.76%--
11/15955957944945+0.32%2,123,000-+4.54%--
11/12943959935942-0.32%3,858,000-+4.32%--
11/11947950941945+0.53%2,331,000-+4.88%--
11/10935953930940+0.53%3,180,000-+4.68%--
11/09908942907935+2.19%4,766,000-+4.59%--
11/08916916907915+1.89%2,477,000-+2.81%--
11/05897908896898+1.35%2,217,000-+1.24%--
11/04883892882886+2.19%1,487,000-+0.11%--
11/02862871857867+0.7%1,603,000--2.03%--