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
03/311,2691,2861,2361,2610%743,4002400億7800万-12.37%43.880.79
03/301,2341,2671,2311,261+2.35%873,000--13.27%--
03/291,2501,2561,2121,232-2.07%1,296,400--16.08%--
03/281,2841,2971,2501,258-2.78%746,400--15.29%--
03/251,3701,3721,2701,294-4.92%1,066,600--13.73%--
03/241,3471,3801,3411,361+1.11%1,022,000--10.17%--
03/231,3731,3861,3301,346-2.32%1,417,600--11.8%--
03/221,4081,4221,3671,378+6.82%1,289,000--10.34%--
03/181,2461,3021,2461,290+4.54%1,201,200--16.56%--
03/171,1871,2501,1671,234-3.37%1,916,600--20.75%--
03/161,2501,3081,2331,277+2.41%1,510,100--18.66%--
03/151,2981,3101,1021,247-11.06%1,127,500--21.18%--
03/141,3331,4351,3331,402-7.94%1,099,800--12.1%--
03/111,5141,5381,5121,523-0.85%497,300--4.93%--
03/101,5651,5671,5231,536-2.41%609,300--4.18%--
03/091,6011,6011,5691,574-0.06%608,800--1.93%--
03/081,5811,5901,5611,575-0.25%542,600--1.75%--
03/071,6021,6061,5721,579-2.11%486,200--1.31%--
03/041,6221,6261,5991,613+0.25%606,400-+1%--
03/031,6101,6251,6001,609+0.63%414,300-+0.81%--
03/021,6201,6271,5911,599-2.91%625,900-+0.31%--
03/011,6551,6751,6331,647-0.48%643,200-+3.39%--
02/281,6241,6571,6031,655+1.53%612,000-+4.09%--
02/251,5831,6351,5821,630+1.68%613,200-+2.71%--
02/241,6221,6361,5911,603-0.8%907,500-+1.2%--
02/231,6001,6331,5931,616-0.25%693,000-+2.08%--
02/221,6521,6601,6011,620-1.82%840,400-+2.4%--
02/211,6701,6701,6281,6500%600,100-+4.36%--
02/181,6481,6661,6411,650-0.78%726,400-+4.43%--
02/171,6451,6671,6331,663+1.53%807,200-+5.32%--
02/161,6191,6471,6181,638+0.86%554,100-+3.8%--
02/151,5991,6391,5921,624+2.01%901,700-+3.05%--
02/141,5711,5981,5481,592+1.66%432,500-+1.08%--
02/101,5501,5761,5441,566+0.58%642,200--0.51%--
02/091,5831,5871,5431,557-1.52%751,800--1.02%--
02/081,5851,5891,5671,581+0.32%448,900-+0.64%--
02/071,5921,5951,5651,576+0.7%750,700-+0.57%--
02/041,5551,5771,5531,565+0.77%622,700-+0.06%--
02/031,5611,5891,5501,553-2.02%1,024,200--0.51%--
02/021,5681,5981,5641,585+3.66%662,600-+1.73%--
02/011,5191,5501,5091,529+2.48%737,000--1.61%--
01/311,4901,5251,4871,492-2.1%928,300--3.8%--
01/281,5471,5581,5121,524-2.68%636,600--1.61%--
01/271,5601,5691,5331,566+0.38%665,800-+1.23%--
01/261,5641,5751,5541,560-1.7%407,700-+1.17%--
01/251,5831,6081,5801,587+0.95%497,200-+3.59%--
01/241,5561,5771,5321,572+0.45%771,100-+3.35%--
01/211,5781,5851,5391,565+0.45%962,700-+3.51%--
01/201,5491,5691,5451,558-1.95%920,600-+3.73%--
01/191,5981,5991,5621,589-0.31%1,635,500-+6.43%--
01/181,5791,6231,5781,594-0.25%649,400-+7.56%--
01/171,6301,6301,5911,598-0.56%416,000-+8.63%--
01/141,6201,6301,6051,607-1.41%853,100-+10.22%--
01/131,6501,6641,6051,630-0.67%1,513,800-+12.72%--
01/121,5961,6431,5951,641+2.88%1,124,600-+14.59%--
01/111,5951,6001,5861,595+0.38%844,900-+12.56%--
01/071,5831,5981,5771,589+0.51%1,240,000-+13.18%--
01/061,5501,5811,5401,581+2.66%892,800-+13.74%--
01/051,5091,5471,5011,540+2.94%778,500-+11.84%--
01/041,4951,5101,4891,496+1.15%396,800-+9.6%--
2010
12/301,5041,5141,4501,479-1.53%443,300-+9.07%--
12/291,4901,5121,4901,502+0.33%480,000-+11.42%--
12/281,4901,5041,4781,497+0.94%679,500-+11.72%--
12/271,4791,4941,4621,483+0.54%552,100-+11.34%--
12/241,4561,4841,4561,475+0.61%673,800-+11.4%--
12/221,4401,4791,4401,466+1.73%811,200-+11.48%--
12/211,4321,4551,4311,441-0.83%826,600-+10.25%--
12/201,4331,4681,4321,453+0.41%1,391,800-+11.68%--
12/171,4031,4481,3801,447+10.21%3,140,100-+11.74%--
12/161,3071,3251,2981,313-0.76%652,700-+1.78%--
12/151,3181,3271,3101,323-0.6%771,800-+2.56%--
12/141,3201,3371,3151,331+0.15%526,100-+3.18%--
12/131,3031,3291,3001,329+0.45%530,300-+3.02%--
12/101,3441,3441,3091,323+0.68%843,400-+2.56%--
12/091,3071,3161,3031,314+0.23%420,800-+2.02%--
12/081,3071,3161,2961,311+1.55%543,800-+2.02%--
12/071,2901,2981,2841,291-0.54%374,400-+0.7%--
12/061,2861,3041,2801,298+1.41%408,600-+1.41%--
12/031,2801,2881,2691,280+0.16%378,900-+0.16%--
12/021,2991,3001,2721,278+0.55%547,900-+0.08%--
12/011,2341,2721,2301,271+3.59%817,200--0.39%--
11/301,2421,2551,2181,227-2%787,800--3.84%--
11/291,2401,2571,2401,252+0.64%442,800--2.03%--
11/261,2701,2701,2411,244-2.05%422,800--2.66%--
11/251,2761,2801,2581,270-0.08%461,100--0.7%--
11/241,2571,2781,2531,271-2.68%499,400--0.63%--
11/221,3011,3131,2951,306+1.08%389,900-+2.11%--
11/191,3001,3091,2821,292+0.62%405,800-+1.1%--
11/181,2661,2871,2521,284+1.66%658,300-+0.47%--
11/171,2501,2721,2451,263-0.79%310,700--1.02%--
11/161,2841,2871,2601,273-0.78%564,500--0.16%--
11/151,3001,3001,2731,283-0.54%563,900-+0.63%--
11/121,3131,3231,2801,290-2.79%767,800-+1.1%--
11/111,3231,3491,3161,327+0.53%731,600-+4.16%--
11/101,3411,3581,3081,3200%951,700-+4.27%--
11/091,3051,3301,3051,320-0.23%442,300-+4.85%--
11/081,3481,3491,3131,323-0.45%582,700-+5.59%--
11/051,2951,3411,2941,329+4.4%1,104,100-+6.49%--
11/041,2681,2951,2611,273+2.41%488,200-+2.5%--
11/021,2551,2571,2261,243-0.88%505,600-+0.32%--