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
03/311,3571,3611,3461,360+0.29%252,6001452億40万+1.87%27.650.8
03/301,3501,3571,3301,356+0.07%214,000-+1.5%--
03/291,3241,3561,3201,355+1.12%370,000-+1.35%--
03/281,3501,3501,3331,340+0.53%245,500-+0.15%--
03/251,3391,3391,3191,333+1.52%146,100--0.45%--
03/241,3521,3621,3121,313-0.15%284,400--2.09%--
03/231,3041,3201,2861,315+1.54%199,200--2.08%--
03/221,2951,2981,2781,295+3.52%154,200--3.79%--
03/181,2471,2651,2371,251+1.3%219,600--7.26%--
03/171,2201,2501,2011,235+0.41%300,400--8.72%--
03/161,2151,2601,2021,230+0.9%507,400--9.43%--
03/151,3101,3171,1741,219-7.16%374,400--10.56%--
03/141,2901,3561,2811,313-3.81%200,000--4.09%--
03/111,3741,3771,3651,365-0.66%242,500--0.36%--
03/101,3841,3851,3711,374-0.43%97,400-+0.29%--
03/091,3781,3841,3741,380+0.88%128,200-+0.8%--
03/081,3671,3781,3671,368+0.15%86,100-0%--
03/071,3811,3811,3611,366-0.8%104,500--0.07%--
03/041,3791,3841,3751,377+0.07%95,000-+0.81%--
03/031,3651,3801,3621,376+0.73%82,100-+0.88%--
03/021,3731,3821,3651,366-1.23%119,800-+0.29%--
03/011,3821,3871,3761,383+0.36%168,800-+1.62%--
02/281,3831,3851,3671,378-0.29%121,800-+1.4%--
02/251,3571,3831,3531,382+1.84%143,800-+1.92%--
02/241,3701,3741,3521,357-1.17%206,400-+0.22%--
02/231,3751,3851,3721,373-0.15%114,400-+1.48%--
02/221,3751,3821,3741,375-0.43%75,100-+1.7%--
02/211,3791,3831,3701,381+0.29%84,500-+2.3%--
02/181,3851,3871,3751,377-0.58%87,900-+2.08%--
02/171,3721,3871,3691,385+1.39%212,900-+2.67%--
02/161,3691,3711,3631,366-0.07%115,900-+1.41%--
02/151,3701,3701,3651,367-0.15%67,300-+1.64%--
02/141,3701,3731,3621,369-0.07%102,200-+1.94%--
02/101,3661,3751,3621,370+0.37%133,100-+2.24%--
02/091,3561,3671,3541,365+0.81%120,100-+2.09%--
02/081,3601,3651,3541,354+0.07%169,500-+1.42%--
02/071,3481,3621,3471,353+0.22%138,500-+1.5%--
02/041,3421,3531,3411,350+0.3%142,100-+1.43%--
02/031,3521,3521,3411,346-0.44%64,300-+1.28%--
02/021,3591,3641,3501,3520%124,000-+1.88%--
02/011,3571,3571,3441,352-0.37%158,800-+2.04%--
01/311,3301,3691,3221,357+2.03%352,500-+2.57%--
01/281,3441,3441,3261,330-0.52%224,600-+0.68%--
01/271,3291,3451,3291,337+0.45%85,000-+1.21%--
01/261,3431,3431,3251,331-0.89%139,700-+0.91%--
01/251,3371,3521,3301,343+1.28%230,200-+1.9%--
01/241,3141,3271,3131,326+0.99%97,200-+0.68%--
01/211,3281,3331,3121,313-1.06%132,600--0.3%--
01/201,3251,3331,3201,327-0.23%101,100-+0.76%--
01/191,3331,3351,3271,330-0.15%74,400-+1.06%--
01/181,3401,3441,3301,332-0.37%129,800-+1.37%--
01/171,3611,3671,3291,337-1.76%314,100-+1.83%--
01/141,3611,3751,3571,361-0.22%406,400-+3.81%--
01/131,3401,3731,3401,364+2.33%587,800-+4.2%--
01/121,3271,3341,3211,333+0.53%301,400-+2.07%--
01/111,3131,3271,3071,326+1.53%262,100-+1.53%--
01/071,3061,3121,3011,306+0.38%200,400-+0.08%--
01/061,3071,3121,3011,301-0.15%132,200--0.38%--
01/051,3151,3151,3021,303-0.53%125,600--0.31%--
01/041,3071,3161,3021,310+0.61%188,500-+0.15%--
2010
12/301,3111,3141,3021,302-0.61%120,900--0.53%--
12/291,2951,3101,2951,310+1%94,700-0%--
12/281,2911,2981,2881,297+0.08%88,000--1.07%--
12/271,2941,2991,2871,296-0.23%163,100--1.37%--
12/241,3011,3041,2971,299-0.46%117,400--1.37%--
12/221,3101,3141,3011,305-0.68%144,300--1.06%--
12/211,3071,3171,3061,314+0.23%171,900--0.45%--
12/201,3251,3251,3101,311+0.38%271,000--0.83%--
12/171,3021,3121,3021,3060%145,500--1.21%--
12/161,3081,3161,3061,306-0.84%161,200--1.28%--
12/151,3101,3171,3021,317-0.38%149,600--0.53%--
12/141,3101,3221,3091,322+0.99%278,300--0.15%--
12/131,3221,3241,2981,309+0.69%302,000--1.06%--
12/101,2911,3091,2841,300+0.62%413,000--1.74%--
12/091,2951,2971,2901,292-0.31%267,800--2.27%--
12/081,2981,3001,2911,296-0.15%284,900--1.89%--
12/071,2891,2991,2881,298+0.23%232,400--1.59%--
12/061,3101,3161,2891,295-0.77%273,600--1.52%--
12/031,3141,3201,3021,305-0.68%318,800--0.38%--
12/021,3281,3281,3111,314-0.08%244,300-+0.61%--
12/011,3161,3181,3071,315-0.23%172,200-+1%--
11/301,3291,3321,3181,318-1.2%268,900-+1.54%--
11/291,3281,3421,3261,334+0.45%213,800-+3.09%--
11/261,3341,3471,3251,328+0.15%257,400-+3.11%--
11/251,3321,3341,3201,326-0.3%304,500-+3.35%--
11/241,3321,3421,3271,330-0.52%429,300-+3.99%--
11/221,3751,3751,3361,337-2.76%665,300-+4.95%--
11/191,3721,3831,3631,375+0.36%656,800-+8.35%--
11/181,3551,3751,3481,370+1.18%901,700-+8.56%--
11/171,3361,3571,3341,354+1.5%513,700-+7.8%--
11/161,3471,3511,3311,334-0.89%378,900-+6.81%--
11/151,3231,3491,3221,346+1.89%561,800-+8.03%--
11/121,3171,3261,3061,321-0.08%667,500-+6.28%--
11/111,3271,3341,3111,322-1.05%587,500-+6.53%--
11/101,3111,3381,3041,336+1.91%722,100-+7.92%--
11/091,3161,3161,2971,311-0.53%459,100-+6.15%--
11/081,3021,3201,2831,318+1.31%469,500-+6.81%--
11/051,2861,3061,2831,301+1.48%399,800-+5.6%--
11/041,2631,2851,2571,282+1.26%519,000-+4.06%--
11/021,2361,2681,2361,266+2.43%556,500-+2.76%--