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
03/311,9901,9951,9341,947-2.7%2,469,0005043億7424万+6.16%19.81.91
03/301,9632,0011,9152,001+2.99%3,005,000-+9.34%--
03/291,9431,9631,9251,943-1.47%2,357,000-+6.64%--
03/281,9581,9721,9301,972+0.56%2,412,000-+8.35%--
03/251,9001,9631,8871,961+4.2%4,023,000-+7.87%--
03/241,8601,8901,8211,882+2.39%2,436,000-+3.46%--
03/231,8931,9071,8241,838-2.29%3,486,000-+0.71%--
03/221,8841,9141,8431,881+2.01%3,949,000-+2.62%--
03/181,8111,8651,8111,844+2.39%3,552,000-+0.27%--
03/171,6711,8371,6701,801+1.07%5,199,000--2.44%--
03/161,8421,8521,6881,782+17.08%8,123,000--3.99%--
03/151,5601,6491,4601,522-5.52%6,463,000--18.48%--
03/141,6711,7401,6101,611-8.41%2,813,000--14.63%--
03/111,7511,7861,7411,759-1.07%4,448,000--7.62%--
03/101,8101,8131,7711,778-2.09%1,595,000--7.2%--
03/091,8391,8451,8121,816+0.22%1,127,000--5.71%--
03/081,8281,8281,8071,812+0.06%1,439,000--6.4%--
03/071,8551,8551,8061,811-3.72%2,421,000--6.79%--
03/041,8691,8901,8571,881+1.9%4,068,000--3.59%--
03/031,8021,8461,7891,846+2.5%3,188,000--5.67%--
03/021,8551,8551,7981,801-4.15%3,303,000--8.35%--
03/011,8771,8801,8531,879+1.84%2,362,000--4.86%--
02/281,7881,8521,7851,845+2.44%3,326,000--6.91%--
02/251,8291,8541,8001,801-1.8%3,401,000--9.36%--
02/241,8371,8741,8231,834-0.54%3,840,000--8.02%--
02/231,8241,8671,8181,844+1.99%3,799,000--7.89%--
02/221,8231,8391,7831,808-3.83%6,426,000--10%--
02/211,8961,9231,8761,880-3.14%3,930,000--6.7%--
02/181,9731,9741,9331,941-2.32%3,178,000--3.82%--
02/172,0262,0261,9821,987-1.97%2,310,000--1.54%--
02/162,0452,0482,0072,027-0.25%1,622,000-+0.55%--
02/152,0262,0372,0052,032+0.44%1,407,000-+1.04%--
02/142,0242,0242,0022,023+0.05%1,313,000-+0.95%--
02/102,0302,0412,0052,022-1.17%2,194,000-+1.35%--
02/092,0602,0642,0432,046-0.53%787,000-+2.97%--
02/082,0602,0652,0512,057+0.69%966,000-+4.05%--
02/072,0382,0582,0372,043+0.44%1,197,000-+3.92%--
02/042,0602,0652,0302,034-0.54%1,693,000-+3.99%--
02/032,0312,0652,0162,045+0.44%1,646,000-+5.14%--
02/022,0692,0692,0302,036-1.17%2,454,000-+5.22%--
02/012,0332,0722,0312,060+3%3,393,000-+7.01%--
01/311,9732,0221,9542,000-0.5%2,860,000-+4.38%--
01/282,0262,0371,9902,010-0.84%1,841,000-+5.35%--
01/272,0392,0542,0232,027-0.3%2,819,000-+6.8%--
01/262,0572,0702,0282,033-1.88%2,412,000-+7.57%--
01/252,0312,0752,0172,072+1.82%2,306,000-+10.15%--
01/242,0072,0382,0042,035+2.93%2,963,000-+8.82%--
01/212,0082,0101,9611,977-0.6%2,897,000-+6.29%--
01/202,0202,0201,9851,989-1.58%2,116,000-+7.4%--
01/192,0412,0441,9972,021-0.3%2,417,000-+9.72%--
01/181,9652,0411,9642,027+3.31%2,983,000-+10.64%--
01/171,9411,9661,9401,962+1.29%2,051,000-+7.8%--
01/141,9181,9571,9161,937-0.31%3,191,000-+7.08%--
01/131,9501,9721,9241,943+0.15%3,402,000-+8%--
01/121,9281,9481,9111,940+1.89%2,677,000-+8.5%--
01/111,8801,9081,8671,904+3.03%3,066,000-+7.15%--
01/071,8501,8641,8341,848+1.59%2,498,000-+4.64%--
01/061,8291,8361,8051,819+0.94%1,467,000-+3.53%--
01/051,8171,8181,7941,802-0.61%880,000-+2.91%--
01/041,7991,8161,7911,813+2.6%849,000-+3.9%--
2010
12/301,7871,7891,7661,767-1.28%760,000-+1.61%--
12/291,7681,7971,7661,790+0.62%581,000-+3.23%--
12/281,7821,7941,7741,779-0.5%648,000-+2.83%--
12/271,8041,8041,7831,788-0.33%846,000-+3.59%--
12/241,8131,8181,7851,794-0.99%1,190,000-+4.24%--
12/221,8001,8221,7951,812+0.28%1,633,000-+5.66%--
12/211,7781,8181,7761,807+2.21%1,790,000-+5.8%--
12/201,8101,8111,7631,768-2.64%1,694,000-+3.94%--
12/171,8131,8231,8061,816-0.49%1,411,000-+7.14%--
12/161,7951,8281,7911,825+2.18%1,975,000-+8.12%--
12/151,7901,7931,7721,786+0.28%1,049,000-+6.25%--
12/141,7781,7921,7701,7810%1,385,000-+6.33%--
12/131,7581,7861,7511,781+1.71%1,540,000-+6.65%--
12/101,7951,7951,7511,751-0.85%5,303,000-+5.17%--
12/091,7401,7761,7371,766+2.26%2,647,000-+6.51%--
12/081,7101,7341,7101,727+2.19%2,338,000-+4.67%--
12/071,6951,6951,6761,690+0.24%850,000-+2.92%--
12/061,6891,6911,6771,686+0.9%1,090,000-+3.06%--
12/031,6851,6881,6661,671+0.42%875,000-+2.39%--
12/021,6581,6691,6481,664+2.59%1,222,000-+2.15%--
12/011,6201,6351,6131,622+0.06%920,000--0.25%--
11/301,6411,6571,6201,621-2.64%1,373,000--0.18%--
11/291,6481,6651,6351,665+0.67%983,000-+2.65%--
11/261,6521,6761,6521,654-0.3%463,000-+2.29%--
11/251,6631,6681,6411,6590%787,000-+2.79%--
11/241,6451,6701,6401,659-1.48%762,000-+2.98%--
11/221,6811,6911,6771,684+1.32%719,000-+4.73%--
11/191,6881,6901,6601,662-0.84%884,000-+3.49%--
11/181,6311,6781,6291,676+2.82%1,380,000-+4.49%--
11/171,6151,6341,6101,630-0.49%995,000-+1.88%--
11/161,6591,6591,6261,638-0.06%1,067,000-+2.44%--
11/151,6461,6461,6251,639+1.05%747,000-+2.57%--
11/121,6301,6721,6221,622-0.49%1,943,000-+1.57%--
11/111,6581,6581,6201,630-1.33%1,586,000-+2.13%--
11/101,6531,6681,6361,652+0.67%1,224,000-+3.77%--
11/091,6601,6621,6371,641-1.62%2,020,000-+3.47%--
11/081,6471,6681,6451,668+1.89%1,714,000-+5.7%--
11/051,6251,6401,6091,637+2.44%1,999,000-+4.27%--
11/041,5661,5991,5581,598+3.5%1,644,000-+2.17%--
11/021,5311,5621,5301,544+0.26%994,000--1.03%--