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
03/311,7181,7531,6941,753+2.04%30,200446億5326万+1.8%7.550.74
03/301,6671,7221,6611,718+1.9%24,500--0.41%--
03/291,6551,6961,6421,686+0.12%39,900--2.6%--
03/281,6811,6991,6531,684+1.63%89,700--3.16%--
03/251,6551,6581,6471,657+1.1%26,300--5.15%--
03/241,6701,6701,6391,639-0.55%24,100--6.66%--
03/231,6601,6851,6171,648+1.17%31,200--6.63%--
03/221,6001,6521,6001,629+5.37%38,800--8.23%--
03/181,5471,6071,5001,546+0.91%60,600--13.39%--
03/171,4581,5461,4321,532+0.26%62,900--14.75%--
03/161,3841,5361,3841,528+12.35%72,200--15.53%--
03/151,5651,5701,1921,360-14.57%85,500--25.32%--
03/141,5211,6941,5011,592-11.6%63,400--13.48%--
03/111,8141,8191,8011,801-0.94%62,200--2.6%--
03/101,8361,8371,8121,818-0.55%26,400--1.68%--
03/091,8371,8521,8251,828+0.11%44,300--1.08%--
03/081,8201,8381,8201,826+1%24,400--0.98%--
03/071,8431,8501,8051,808-1.9%48,800--1.79%--
03/041,8441,8651,8381,8430%26,600-+0.22%--
03/031,8401,8501,8261,843-0.27%40,700-+0.44%--
03/021,8651,8651,8441,848-1.23%35,200-+0.87%--
03/011,8981,9001,8711,871-1.73%48,800-+2.35%--
02/281,8631,9111,8551,904+3.03%44,900-+4.44%--
02/251,8201,8561,8181,848+1.09%34,600-+1.71%--
02/241,8381,8781,8241,828-1.08%65,600-+0.88%--
02/231,8601,8671,8451,848-0.65%66,800-+2.16%--
02/221,8871,8871,8541,860-1.43%24,000-+3.05%--
02/211,8861,8971,8831,887+0.11%15,200-+4.78%--
02/181,8691,8901,8691,885+0.86%22,300-+5.01%--
02/171,8691,8781,8531,869-0.21%46,200-+4.41%--
02/161,8891,8891,8681,873-1.47%51,300-+4.93%--
02/151,8881,9061,8601,901+0.9%62,800-+6.86%--
02/141,8381,8871,8381,884+2.5%44,600-+6.26%--
02/101,8431,8461,8321,838-0.16%19,400-+3.96%--
02/091,8371,8471,8351,841+0.71%21,000-+4.31%--
02/081,8331,8451,8281,828+0.11%21,200-+3.8%--
02/071,8141,8281,8101,826+0.66%41,700-+3.93%--
02/041,8141,8251,8041,814+0.28%33,400-+3.42%--
02/031,7951,8161,7911,809+1.29%47,600-+3.37%--
02/021,7581,7941,7551,786+2.41%49,700-+2.17%--
02/011,7571,7631,7371,744+0.23%40,900--0.11%--
01/311,7541,7541,7381,740-0.68%27,700--0.46%--
01/281,7621,7651,7391,752-0.34%38,000-+0.17%--
01/271,7561,7701,7561,758+0.17%14,800-+0.51%--
01/261,7671,7671,7551,755-0.23%18,300-+0.23%--
01/251,7521,7701,7401,759+0.69%27,000-+0.4%--
01/241,7421,7511,7361,747+0.63%25,200--0.23%--
01/211,7401,7461,7321,7360%31,900--0.86%--
01/201,7461,7471,7361,736-0.57%20,200--0.8%--
01/191,7591,7621,7421,746-0.68%30,300--0.17%--
01/181,7631,7631,7441,758+0.51%71,100-+0.57%--
01/171,7461,7571,7461,749+0.52%22,900-+0.23%--
01/141,7581,7581,7371,740-0.8%46,300--0.11%--
01/131,7531,7561,7441,754+0.75%32,700-+0.8%--
01/121,7531,7621,7411,741+0.06%22,100-+0.23%--
01/111,7491,7491,7321,740+0.12%51,900-+0.35%--
01/071,7601,7601,7381,738-1.53%37,200-+0.4%--
01/061,7621,7741,7531,765+0.51%31,700-+2.2%--
01/051,7451,7601,7411,756+0.63%24,300-+1.97%--
01/041,7351,7581,7301,745+1.22%24,400-+1.63%--
2010
12/301,7391,7471,7241,724-1.49%23,500-+0.76%--
12/291,7251,7631,7201,750+1.16%41,700-+2.52%--
12/281,7521,7641,7291,730-0.75%48,400-+1.59%--
12/271,7501,7561,7391,743-0.74%24,100-+2.53%--
12/241,7821,7911,7541,756-1.4%36,900-+3.42%--
12/221,7481,7841,7481,781+1.48%58,500-+5.14%--
12/211,7661,7931,7411,755-0.57%54,300-+3.85%--
12/201,8081,8081,7551,765-2.43%37,400-+4.69%--
12/171,7771,8141,7561,809+1.69%115,500-+7.55%--
12/161,7311,7831,7311,779+2.18%74,200-+6.02%--
12/151,7961,7961,7201,741-0.17%81,000-+3.94%--
12/141,7141,7441,7141,744+1.81%36,600-+4.18%--
12/131,6971,7191,6851,713-0.06%47,700-+2.39%--
12/101,7091,7201,6921,714+0.76%76,400-+2.51%--
12/091,6951,7031,6871,701+0.71%24,100-+1.86%--
12/081,6841,7021,6711,689+0.06%32,800-+1.26%--
12/071,6951,6951,6731,688+0.18%21,100-+1.26%--
12/061,6741,6891,6711,685+0.54%27,200-+0.9%--
12/031,6711,6781,6621,676+0.6%32,100-+0.24%--
12/021,6791,6841,6661,666+0.3%33,500--0.36%--
12/011,6501,6751,6411,661+0.61%42,300--0.66%--
11/301,6401,6521,6221,651+0.67%86,500--1.26%--
11/291,6151,6451,6151,640+1.17%53,700--1.97%--
11/261,6021,6281,6021,621+1.25%32,800--3.22%--
11/251,6131,6191,6011,601-0.5%71,400--4.59%--
11/241,6311,6341,4801,609-2.84%128,900--4.34%--
11/221,6661,6671,6531,656-0.06%39,700--1.72%--
11/191,6851,6901,6541,657-1.49%53,800--1.72%--
11/181,6701,6971,6651,682+0.72%49,000--0.3%--
11/171,6501,6771,6501,670+0.3%51,000--1.07%--
11/161,6991,6991,6621,6650%27,800--1.3%--
11/151,6621,6791,6611,665+0.24%28,700--1.48%--
11/121,6871,6961,6611,661-2.75%73,500--1.89%--
11/111,7081,7101,6921,708-0.76%39,400-+0.71%--
11/101,7051,7281,7041,721+1.06%31,800-+1.29%--
11/091,6921,7151,6831,703-0.76%27,800--0.06%--
11/081,7071,7201,6941,716+1.24%24,800-+0.29%--
11/051,6991,7091,6821,695+1.68%44,400--1.22%--
11/041,6471,6731,6471,667+1.21%35,000--3.31%--
11/021,6721,6801,6471,647-1.73%33,000--4.96%--