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
03/311,6081,6081,5501,579-1.8%180,600580億7877万+1.02%15.680.9
03/301,5701,6141,5531,608+3.28%132,000-+3.28%--
03/291,5571,5751,5151,557-1.83%238,400-+0.45%--
03/281,5901,5931,5461,586-0.31%166,400-+2.45%--
03/251,5901,6061,5571,591+2.65%202,400-+2.98%--
03/241,5501,5931,5381,550-2.52%414,300-+0.58%--
03/231,6741,6951,5831,590-6.47%401,600-+3.38%--
03/221,6141,7071,6111,700+7.66%264,300-+10.82%--
03/181,5331,5961,5301,579+7.34%338,600-+3.47%--
03/171,4701,5071,4571,471-4.97%520,900--3.16%--
03/161,5241,5701,4651,548+1.31%417,700-+2.11%--
03/151,6001,6131,4151,528-0.52%518,700-+1.33%--
03/141,5331,5811,5111,536-5.48%262,900-+2.2%--
03/111,6411,6411,5941,625-0.67%340,400-+8.55%--
03/101,6351,6431,6271,6360%290,800-+10.09%--
03/091,6021,6371,6001,636+2.25%197,300-+10.77%--
03/081,5821,6111,5821,600+1.65%229,500-+8.99%--
03/071,5711,5791,5501,574+0.64%209,900-+7.81%--
03/041,5921,6081,5631,564+0.06%265,200-+7.57%--
03/031,5281,5671,5271,563+3.44%218,000-+7.87%--
03/021,5201,5321,5011,511-2.58%143,200-+4.57%--
03/011,5001,5591,5001,551+4.66%214,300-+7.48%--
02/281,4711,4881,4311,482+0.75%120,700-+2.99%--
02/251,4401,4771,4201,471+2.87%225,600-+2.29%--
02/241,4221,4481,4211,430-0.28%150,900--0.49%--
02/231,4181,4531,4101,434-0.83%144,800--0.21%--
02/221,4801,4931,4391,446-2.89%167,800-+0.63%--
02/211,5291,5291,4851,489-2.55%128,000-+3.69%--
02/181,4901,5401,4871,528+2.48%265,600-+6.63%--
02/171,4601,4931,4451,491+1.71%192,100-+4.34%--
02/161,5031,5161,4611,466-2.46%166,600-+2.73%--
02/151,5011,5201,4901,503+0.27%208,900-+5.33%--
02/141,5001,5091,4581,499+7.92%393,800-+5.27%--
02/101,3621,4041,3621,389-0.22%96,100--2.39%--
02/091,3671,3971,3671,392+1.98%170,000--2.25%--
02/081,3891,3921,3651,365-1.73%102,400--4.28%--
02/071,3871,4051,3861,389-0.22%100,700--2.8%--
02/041,3791,3971,3741,392+2.5%161,600--2.79%--
02/031,3851,3881,3541,358-3.41%202,900--5.17%--
02/021,4171,4291,4031,406+0.43%109,900--1.95%--
02/011,4161,4161,3901,400-0.21%48,100--2.37%--
01/311,4101,4101,3931,403-0.92%37,700--2.16%--
01/281,4411,4531,4141,416-2.14%65,500--1.39%--
01/271,4501,4581,4381,447-0.69%50,000-+0.7%--
01/261,4581,4681,4411,457-0.55%44,900-+1.32%--
01/251,4701,4791,4551,465+0.34%61,300-+1.88%--
01/241,4601,4601,4431,460+0.55%75,900-+1.39%--
01/211,4621,4751,4501,452-0.27%168,600-+0.83%--
01/201,4131,4601,4131,456+1.82%106,700-+1.04%--
01/191,4311,4391,4201,4300%78,600--0.83%--
01/181,4121,4331,4121,430+1.13%76,700--0.97%--
01/171,4181,4241,4101,414-0.56%88,700--2.21%--
01/141,4131,4331,4131,422-0.14%85,800--1.86%--
01/131,4331,4511,4171,424-0.97%140,100--1.79%--
01/121,4691,4691,4371,438-1.3%94,900--0.69%--
01/111,4371,4611,4281,457+1.46%114,100-+0.62%--
01/071,4661,4661,4361,436-2.45%125,800--0.69%--
01/061,4361,4751,4291,472+3.15%143,800-+2.08%--
01/051,4311,4391,4221,427-1.11%97,200--0.83%--
01/041,4431,4621,4401,443+0.21%87,600-+0.28%--
2010
12/301,4551,4551,4201,440-0.69%60,400-+0.14%--
12/291,4131,4501,4081,450+3.2%92,700-+0.83%--
12/281,4101,4161,4021,405+0.07%45,000--2.09%--
12/271,4021,4121,3911,404+0.14%47,600--2.16%--
12/241,4061,4081,3961,402-0.21%66,900--2.23%--
12/221,4371,4451,4001,405-2.5%168,800--1.75%--
12/211,4671,4701,4331,441-0.35%165,200-+1.05%--
12/201,4531,4651,4271,446-2.49%199,200-+1.76%--
12/171,4551,4841,4301,483+1.78%219,100-+4.81%--
12/161,4881,4901,4531,457-2.87%266,100-+3.55%--
12/151,4901,5001,4681,500+1.63%182,600-+7.37%--
12/141,4761,4841,4521,476+0.34%148,400-+6.57%--
12/131,4661,4801,4501,471-0.81%121,400-+7.14%--
12/101,4891,4951,4511,483+1.16%150,900-+8.88%--
12/091,4831,4881,4581,466-1.54%93,500-+8.59%--
12/081,4801,4981,4641,489+0.68%123,300-+11.54%--
12/071,4451,4791,4321,479+2.42%141,000-+12.05%--
12/061,4051,4481,3951,444+3.81%126,100-+10.74%--
12/031,4501,4501,3781,391-2.39%157,400-+7.66%--
12/021,4151,4331,4001,425+1.42%165,300-+10.64%--
12/011,3661,4081,3591,405+3.77%196,100-+9.59%--
11/301,3831,3891,3521,354-3.35%147,300-+6.03%--
11/291,4151,4381,3901,401-1.55%162,300-+9.97%--
11/261,4251,4631,4101,423+0.35%72,600-+12.05%--
11/251,4281,4281,3561,418-0.63%196,700-+12.09%--
11/241,3861,4351,3591,427+2.96%291,300-+13.07%--
11/221,3931,3941,3651,386-0.43%151,600-+10.09%--
11/191,3871,4001,3781,392+1.31%169,300-+10.74%--
11/181,3241,3771,3101,374+3.78%105,300-+9.39%--
11/171,2891,3351,2791,324+2.24%134,300-+5.5%--
11/161,3111,3171,2911,295-1.67%100,900-+3.19%--
11/151,3101,3221,2811,317+1.23%102,000-+4.69%--
11/121,2791,3071,2731,301+2.85%176,900-+3.34%--
11/111,2771,2771,1901,265+3.94%216,700-+0.48%--
11/101,2081,2351,2051,217+1.93%79,000--3.41%--
11/091,1951,2011,1851,194-0.08%81,100--5.54%--
11/081,2101,2101,1791,195+0.08%88,800--5.91%--
11/051,1751,2061,1751,194+2.67%103,000--6.35%--
11/041,1371,1641,1351,163+4.68%124,200--9.28%--
11/021,1101,1201,0941,1110%121,300--13.81%--