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
03/311,2031,2031,1891,197+0.67%302,6002246億3588万-3.16%19.591.36
03/301,1571,1941,1531,189+2.85%512,900--4.27%--
03/291,1741,1821,1431,156-2.45%611,300--7.37%--
03/281,1421,1861,1421,185+3.86%703,700--5.73%--
03/251,1441,1551,1301,141+1.15%600,000--9.87%--
03/241,1431,1571,1271,128-0.44%642,800--11.67%--
03/231,1961,2021,1231,133-5.27%937,000--12.1%--
03/221,2041,2121,1881,196+4.27%522,000--8%--
03/181,1071,1591,1071,147+3.89%746,500--12.31%--
03/171,0221,1191,0171,104+0.64%825,100--16.17%--
03/161,0251,1031,0051,097+7.87%1,139,300--17.39%--
03/151,0901,0978801,017-9.76%1,372,000--23.99%--
03/141,0621,1601,0621,127-13.44%1,350,600--16.58%--
03/111,3081,3201,2981,302-0.38%823,800--4.19%--
03/101,3211,3221,3001,307-1.28%461,300--4.11%--
03/091,3341,3431,3211,324-0.75%433,700--3.36%--
03/081,3391,3471,3301,334-0.15%418,100--3.05%--
03/071,3531,3531,3311,336-1.18%474,100--3.19%--
03/041,3691,3701,3381,352+0.07%469,300--2.31%--
03/031,3331,3511,3331,351+1.27%405,600--2.67%--
03/021,3571,3571,3341,334-2.84%441,300--4.1%--
03/011,3691,3731,3551,373+1.03%427,300--1.58%--
02/281,3511,3641,3261,359+0.82%667,300--2.79%--
02/251,3261,3531,3181,348-0.37%1,458,400--3.71%--
02/241,3461,3671,3361,353-0.07%1,191,900--3.7%--
02/231,3311,3741,3301,354+0.59%658,400--3.77%--
02/221,3801,3831,3411,346-2.96%1,291,500--4.61%--
02/211,3981,4021,3831,387-1.35%1,045,600--1.98%--
02/181,4191,4191,4001,406-0.5%519,700--0.92%--
02/171,4251,4281,4101,413-0.14%446,700--0.7%--
02/161,4191,4241,4031,415-0.28%829,600--0.77%--
02/151,4051,4321,4041,419+1.21%1,046,600--0.77%--
02/141,3901,4031,3811,402+2.19%769,900--2.23%--
02/101,3661,3751,3581,372+0.44%683,800--4.52%--
02/091,3691,3891,3611,366+1.56%1,229,700--5.2%--
02/081,3621,3631,3431,345+0.37%1,356,000--6.86%--
02/071,3571,3681,3341,340-0.59%1,349,400--7.39%--
02/041,3901,3911,3331,348-3.37%2,428,300--7.16%--
02/031,4871,5231,2301,395-5.3%2,564,600--4.26%--
02/021,4761,4911,4641,473+0.27%413,100-+0.96%--
02/011,4491,4841,4451,469+1.03%815,200-+0.82%--
01/311,4241,4581,4131,454+1.82%710,100--0.07%--
01/281,4421,4551,4271,428-0.83%507,800--1.79%--
01/271,4311,4461,4261,4400%543,500--1.03%--
01/261,4401,4601,4361,440-0.07%850,200--1.03%--
01/251,4381,4451,4331,441+0.42%706,100--0.96%--
01/241,4231,4421,4211,435+0.84%472,000--1.51%--
01/211,4501,4581,4171,423-1.86%1,189,400--2.47%--
01/201,4301,4821,4201,450+2.18%1,999,900--0.82%--
01/191,4471,4511,4101,419-2%921,100--3.07%--
01/181,4561,4641,4431,448-0.55%397,500--1.43%--
01/171,4851,4891,4551,456-1.75%518,800--1.22%--
01/141,5071,5081,4821,482-1.53%363,800-+0.34%--
01/131,5031,5101,4941,505+1.01%575,200-+1.69%--
01/121,5051,5181,4821,490-1.26%464,000-+0.54%--
01/111,5091,5181,5061,5090%323,600-+1.75%--
01/071,4911,5111,4891,509+1.62%489,900-+1.82%--
01/061,4701,4961,4701,485+1.5%643,400-+0.34%--
01/051,4491,4641,4481,463+1.04%303,900--1.15%--
01/041,4441,4491,4371,448+1.05%277,800--2.29%--
2010
12/301,4581,4581,4271,433-1.92%355,600--3.44%--
12/291,4611,4641,4481,4610%272,600--1.75%--
12/281,4461,4641,4441,461+1.18%494,000--1.88%--
12/271,4301,4471,4291,444+1.55%343,800--3.02%--
12/241,4201,4231,4071,422-0.63%436,400--4.5%--
12/221,4381,4461,4221,431-0.14%432,800--3.9%--
12/211,4371,4481,4321,433-0.49%388,200--3.76%--
12/201,4351,4521,4311,440-0.28%368,900--3.23%--
12/171,4531,4571,4371,444-0.48%545,300--2.89%--
12/161,4651,4721,4391,451-2.09%1,331,600--2.42%--
12/151,4691,4871,4691,482-0.13%573,600--0.27%--
12/141,4961,5011,4701,484-0.67%913,500-+0.13%--
12/131,4941,5011,4851,494-0.99%1,006,100-+0.95%--
12/101,5321,5421,5011,509-2.58%1,017,900-+2.24%--
12/091,5601,5791,5471,549-0.64%464,700-+5.3%--
12/081,5501,5591,5421,559+0.65%526,000-+6.63%--
12/071,5501,5591,5361,549-0.19%515,400-+6.61%--
12/061,5351,5531,5331,552+1.04%292,400-+7.33%--
12/031,5351,5491,5301,536+0.59%593,300-+6.74%--
12/021,5301,5351,5101,527+3.6%761,400-+6.63%--
12/011,4591,4741,4501,474+0.55%489,800-+3.51%--
11/301,4911,4931,4621,466-2.01%479,600-+3.31%--
11/291,4991,5151,4921,4960%273,700-+5.72%--
11/261,5171,5211,4931,496-1.38%310,500-+6.17%--
11/251,5111,5261,5051,517+1.2%399,400-+7.97%--
11/241,4781,5101,4771,499-0.27%500,700-+7%--
11/221,4701,5131,4701,503+3.09%681,700-+7.59%--
11/191,4501,4581,4481,458+0.69%514,800-+4.67%--
11/181,4301,4481,4171,448+1.33%414,800-+4.17%--
11/171,4001,4311,4001,429+0.63%228,500-+3.03%--
11/161,4271,4361,4151,4200%533,600-+2.53%--
11/151,4091,4241,4071,420+0.5%308,700-+2.6%--
11/121,4271,4391,4041,413-2.08%461,300-+2.24%--
11/111,4341,4471,4261,443+1.33%557,300-+4.57%--
11/101,4061,4251,4051,424+1.93%377,800-+3.41%--
11/091,4041,4191,3941,397-1.62%394,100-+1.53%--
11/081,4191,4261,4031,420+1.14%315,300-+3.27%--
11/051,3841,4101,3841,404+2.56%560,100-+2.18%--
11/041,3501,3801,3501,369+2.85%360,100--0.44%--
11/021,3301,3371,3001,331-0.67%512,800--3.34%--