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
03/311,4651,4651,4561,456-0.27%1,10052億8528万-3.06%47.085.3
03/301,4661,4801,4601,460+0.27%1,800--2.99%--
03/291,4301,4751,4301,456-4.96%4,900--3.38%--
03/281,5301,5321,5231,532-0.2%7,200-+1.52%--
03/251,5341,5351,5301,535+0.07%3,600-+1.79%--
03/241,5371,5371,5301,534+0.07%4,400-+1.86%--
03/231,5291,5341,5291,533+0.46%2,500-+1.86%--
03/221,5301,5331,5201,526+1.06%4,100-+1.46%--
03/181,5201,5221,5001,510+1.34%3,800-+0.53%--
03/171,4521,5151,4521,490+2.62%3,600--0.73%--
03/161,3601,4601,3601,452+3.86%7,100--3.26%--
03/151,4831,4831,3521,398-7.42%6,900--6.92%--
03/141,5011,5101,4801,510-0.53%6,400-+0.27%--
03/111,5091,5181,5091,518+0.6%800-+0.86%--
03/101,5191,5191,5091,509-0.59%600-+0.33%--
03/091,5191,5191,5051,518+0.33%2,000-+1%--
03/081,5061,5141,5061,513+0.2%900-+0.8%--
03/071,5051,5171,5051,510+0.4%600-+0.67%--
03/041,5211,5211,5041,504-1.12%1,400-+0.33%--
03/031,5211,5211,5211,521+0.73%300-+1.6%--
03/021,5201,5201,5011,5100%2,400-+0.94%--
03/011,5191,5201,5101,510-0.53%2,300-+1.07%--
02/281,5161,5201,5151,518+0.13%700-+1.67%--
02/251,5151,5161,5101,5160%1,100-+1.68%--
02/241,5101,5161,5021,516-0.07%1,500-+1.74%--
02/231,5051,5171,5051,517+0.13%500-+1.95%--
02/221,5091,5151,5011,515+0.73%1,200-+1.95%--
02/211,5051,5051,5041,504-0.07%2,000-+1.42%--
02/181,5001,5051,5001,505+0.33%900-+1.69%--
02/171,5001,5001,5001,500+0.07%1,300-+1.56%--
02/161,4991,5001,4991,4990%1,200-+1.7%--
02/151,4971,4991,4971,499+0.74%800-+1.9%--
02/141,4861,4881,4861,488+0.13%300-+1.36%--
02/101,4991,4991,4861,486+0.41%600-+1.43%--
02/091,4951,4951,4771,480-0.67%1,500-+1.23%--
02/081,4981,4981,4901,490-0.07%2,300-+2.19%--
02/071,4901,4911,4901,491+0.07%300-+2.54%--
02/041,4901,4901,4801,4900%500-+2.83%--
02/031,4911,4911,4781,490+0.61%1,100-+3.11%--
02/021,4791,4811,4781,481+0.07%1,000-+2.78%--
02/011,4771,4801,4751,480+0.14%800-+2.99%--
01/311,4701,4801,4701,478+0.2%600-+3.21%--
01/281,4801,4801,4701,4750%1,500-+3.22%--
01/271,4751,4761,4751,475-0.34%500-+3.51%--
01/261,4801,4801,4801,480+0.61%400-+4.01%--
01/251,4701,4951,4701,471-1.28%2,600-+3.52%--
01/241,4801,4991,4701,490+1.36%2,800-+4.93%--
01/211,4751,4751,4701,470-0.34%800-+3.81%--
01/201,4701,4751,4681,475+0.34%1,400-+4.39%--
01/191,4651,5001,4651,470+0.34%2,800-+4.33%--
01/181,4401,4651,4401,465+1.6%3,200-+4.34%--
01/171,4381,4421,4361,442+0.7%1,300-+3%--
01/141,4301,4321,4301,432+0.14%500-+2.51%--
01/131,4301,4301,4301,430+0.56%300-+2.58%--
01/121,4221,4301,4221,422-0.21%1,300-+2.23%--
01/111,4221,4251,4151,425+0.35%1,000-+2.59%--
01/071,4371,4381,4011,4200%800-+2.38%--
01/061,4041,4401,4041,420+1.57%1,000-+2.53%--
01/051,3951,3981,3951,398+0.72%800-+1.08%--
01/041,3801,3881,3801,388+0.58%1,500-+0.51%--
2010
12/301,3881,3881,3721,380-0.58%1,200--0.07%--
12/291,3881,3881,3861,388+0.58%700-+0.51%--
12/281,3681,3811,3681,380-0.36%1,500--0.14%--
12/271,3751,3851,3711,385+0.73%2,600-+0.22%--
12/241,3701,3751,3611,375-0.15%10,600--0.51%--
12/221,3711,3921,3711,377-1.5%4,900--0.43%--
12/211,3711,4001,3701,398+1.3%3,900-+1.16%--
12/201,4321,4351,3801,380-3.16%5,100--0.14%--
12/171,4341,4351,4211,425-0.07%1,500-+3.04%--
12/161,4401,4401,4101,426-0.28%2,500-+3.18%--
12/151,4151,4301,4081,430+1.71%2,100-+3.47%--
12/141,3901,4101,3901,406+1.3%2,900-+1.74%--
12/131,3891,3891,3831,388+1.31%1,900-+0.43%--
12/101,3641,3711,3641,370+0.81%1,400--0.87%--
12/091,3551,3601,3551,359-0.15%5,100--1.66%--
12/081,3521,3611,3521,3610%4,200--1.59%--
12/071,3561,3651,3561,361-0.07%4,800--1.66%--
12/061,3561,3701,3561,362+0.07%4,700--1.66%--
12/031,3571,3791,3561,361-0.29%4,700--1.8%--
12/021,3701,3731,3651,365-0.22%1,600--1.66%--
12/011,3561,3681,3561,368+0.22%3,800--1.51%--
11/301,3581,3691,3581,365-0.51%3,400--1.94%--
11/291,3701,3791,3581,372+0.81%3,400--1.58%--
11/261,3791,3791,3611,361-1.31%3,100--2.51%--
11/251,3681,3791,3681,379-0.72%4,000--1.36%--
11/241,3601,3891,3601,389-0.79%3,600--0.79%--
11/221,3811,4001,3601,400+0.72%4,200--0.21%--
11/191,3691,3951,3691,3900%3,800--1%--
11/181,3751,3901,3751,390+0.36%1,300--1.21%--
11/171,3581,3851,3561,385+1.09%4,100--1.77%--
11/161,3671,3851,3671,370-1.01%3,400--3.11%--
11/151,3701,3901,3701,384-0.93%3,500--2.47%--
11/121,3811,3981,3811,397-0.71%3,900--1.96%--
11/111,4001,4101,4001,407-2.29%4,300--1.61%--
11/101,4401,4401,4111,440+0.7%700-+0.35%--
11/091,4001,4301,4001,430+2.66%300--0.63%--
11/081,3991,3991,3901,393+0.51%500--3.47%--
11/051,3801,3871,3691,386+1.24%700--4.28%--
11/041,3671,3701,3671,369-0.8%800--5.91%--
11/021,3701,3801,3651,380-0.65%700--5.61%--