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
03/311,3921,4051,3891,403+0.94%68,400150億2192万-1.34%5.550.85
03/301,3451,3901,3061,390+3.04%139,500--2.46%--
03/291,3311,3541,3161,349-3.02%59,500--5.6%--
03/281,4001,4001,3851,391-2.32%163,900--3%--
03/251,4381,4381,4171,424+0.21%43,100--0.9%--
03/241,4261,4491,4201,421-0.35%33,400--1.25%--
03/231,4001,4441,3891,426+2.96%39,100--0.97%--
03/221,3601,3901,3521,385+5.32%28,600--3.95%--
03/181,2801,3331,2801,315+4.7%29,400--9.06%--
03/171,2201,2721,2011,256-1.02%32,700--13.44%--
03/161,2051,2941,2051,269-0.86%40,600--12.84%--
03/151,3001,3201,0481,280-3.25%71,400--12.33%--
03/141,3191,3991,3001,323-12.33%59,700--9.57%--
03/111,5111,5191,5001,509-0.98%25,300-+2.93%--
03/101,5391,5431,5171,524-0.78%20,100-+4.31%--
03/091,5301,5461,5251,536+1.39%24,000-+5.49%--
03/081,4981,5201,4921,515+1.13%44,400-+4.48%--
03/071,4951,4981,4881,498+0.6%16,600-+3.74%--
03/041,4841,4911,4821,489+0.54%15,700-+3.47%--
03/031,4741,4811,4741,481+0.82%3,300-+3.21%--
03/021,4801,4801,4691,469-1.01%9,000-+2.66%--
03/011,4801,4861,4751,484+0.13%17,200-+3.99%--
02/281,4691,4831,4651,482+1.23%16,900-+4.29%--
02/251,4671,4741,4611,464-0.27%8,700-+3.39%--
02/241,4831,4831,4651,468-1.08%15,600-+3.89%--
02/231,4651,4851,4631,484+0.68%12,600-+5.32%--
02/221,4831,4831,4711,474-0.61%12,300-+4.99%--
02/211,4871,4871,4771,483+1.02%11,800-+6%--
02/181,4651,4701,4601,468+0.2%13,100-+5.31%--
02/171,4501,4651,4461,465+1.31%17,100-+5.47%--
02/161,4791,4791,4401,446-2.17%40,000-+4.48%--
02/151,4701,4851,4651,478-0.07%23,000-+7.18%--
02/141,4531,4801,4401,479+1.72%33,600-+7.72%--
02/101,4401,4571,4151,454+5.98%106,000-+6.36%--
02/091,3711,3771,3681,372+0.51%7,000-+0.81%--
02/081,3761,3761,3611,365-0.22%13,800-+0.52%--
02/071,3981,3981,3611,368-1.37%20,500-+0.88%--
02/041,4001,4001,3841,387-0.93%15,700-+2.44%--
02/031,3851,4001,3841,400+1.08%10,600-+3.7%--
02/021,3831,3881,3781,385+0.29%9,200-+2.9%--
02/011,3851,3851,3731,381+0.73%15,000-+2.91%--
01/311,3791,3831,3711,371-1.01%13,900-+2.47%--
01/281,3911,3931,3771,385+0.22%9,700-+3.75%--
01/271,3821,3871,3801,382+0.44%6,700-+3.83%--
01/261,3781,3841,3711,376+0.36%8,800-+3.61%--
01/251,3571,3751,3571,371+1.71%8,900-+3.55%--
01/241,3501,3501,3401,348+0.07%11,900-+2.04%--
01/211,3951,3951,3401,347-2.95%25,000-+2.12%--
01/201,3661,3891,3641,388+1.31%14,300-+5.47%--
01/191,3601,3771,3571,370+1.03%13,400-+4.5%--
01/181,3501,3561,3401,356+0.44%9,600-+3.75%--
01/171,3671,3671,3461,350-0.3%35,600-+3.53%--
01/141,3451,3581,3421,354+0.89%25,400-+4.15%--
01/131,3381,3451,3381,342+0.45%11,000-+3.55%--
01/121,3331,3451,3331,336+0.45%13,100-+3.41%--
01/111,3281,3391,3251,330+0.38%11,500-+3.34%--
01/071,3261,3291,3201,3250%7,200-+3.27%--
01/061,3101,3261,3101,325+1.15%3,400-+3.6%--
01/051,3131,3181,3071,3100%9,900-+2.75%--
01/041,3021,3131,2971,310+0.77%8,900-+3.07%--
2010
12/301,3091,3091,2911,300-0.69%8,200-+2.6%--
12/291,3051,3101,3021,309+0.31%5,000-+3.64%--
12/281,2991,3051,2901,305+1.79%16,100-+3.74%--
12/271,2991,2991,2811,282-1.08%17,000-+2.4%--
12/241,2931,2981,2891,296+0.31%4,600-+3.93%--
12/221,2861,2941,2851,292+0.31%8,000-+4.11%--
12/211,2901,2901,2851,288-0.39%4,100-+4.29%--
12/201,2901,2981,2821,293+0.23%8,800-+5.12%--
12/171,2941,2971,2901,290-0.15%7,000-+5.39%--
12/161,2931,2931,2841,292-0.08%8,100-+5.99%--
12/151,2921,2981,2911,293+0.08%5,500-+6.6%--
12/141,2751,2951,2751,292+1.49%13,600-+7.04%--
12/131,2721,2781,2601,273+0.16%8,700-+5.91%--
12/101,2531,2711,2531,271+0.24%6,500-+6.18%--
12/091,2751,2781,2681,268-0.39%10,300-+6.38%--
12/081,2621,2801,2621,273+1.03%10,500-+7.25%--
12/071,2491,2651,2491,260+1.37%9,700-+6.6%--
12/061,2391,2431,2301,243+0.65%6,500-+5.61%--
12/031,2341,2351,2301,235+0.73%4,100-+5.29%--
12/021,2301,2401,2201,226+0.33%7,300-+4.79%--
12/011,2251,2341,2161,222-0.24%4,300-+4.8%--
11/301,2351,2351,2201,225-0.81%6,000-+5.33%--
11/291,2321,2391,2201,235+2.32%11,100-+6.47%--
11/261,2141,2181,2011,207-0.25%6,700-+4.41%--
11/251,1971,2151,1941,210+1.85%6,500-+4.85%--
11/241,1831,1881,1661,188+0.68%8,100-+3.13%--
11/221,1671,1831,1671,180+1.46%9,900-+2.61%--
11/191,1581,1641,1581,163+0.52%4,800-+1.22%--
11/181,1521,1601,1501,157+0.61%8,700-+0.78%--
11/171,1491,1521,1491,1500%3,200-+0.17%--
11/161,1501,1531,1491,1500%1,900-+0.17%--
11/151,1551,1551,1501,1500%6,500-+0.09%--
11/121,1511,1551,1441,150-0.09%6,100-+0.09%--
11/111,1541,1571,1511,151-0.26%4,600-+0.17%--
11/101,1491,1571,1421,154+0.44%5,100-+0.44%--
11/091,1521,1581,1491,149-0.26%2,500-+0.09%--
11/081,1581,1621,1521,152-0.26%2,800-+0.26%--
11/051,1481,1551,1471,155+0.7%3,800-+0.52%--
11/041,1451,1471,1451,147+0.17%1,800--0.17%--
11/021,1461,1461,1371,145+0.44%3,000--0.35%--