株価チャート

2010/09/01～2011/01/31

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
01/311,2561,2581,2381,251-2.72%1,766,3003224億4742万+0.16%-1.64
01/281,2831,2941,2711,286+1.58%1,665,600-+3.29%--
01/271,2831,2991,2611,266-1.25%2,056,000-+2.18%--
01/261,2901,3031,2721,282-1%1,605,100-+3.89%--
01/251,2971,3291,2881,295+1.65%2,268,100-+5.46%--
01/241,2911,2911,2601,274-2.3%3,098,100-+4.17%--
01/211,3471,3601,2941,304-3.41%4,448,300-+7.06%--
01/201,3551,3631,3451,350-1.24%2,733,800-+11.29%--
01/191,3541,3671,3451,367+1.71%3,289,200-+13.63%--
01/181,3161,3571,3081,344+2.13%3,671,300-+12.56%--
01/171,2751,3331,2671,316+5.28%3,924,100-+10.68%--
01/141,2561,2941,2451,250+0.73%3,134,300-+5.04%--
01/131,2321,2661,2301,241+2.14%2,214,100-+3.94%--
01/121,2261,2371,2101,215+0.33%1,334,900-+1.42%--
01/111,2131,2231,2031,211-1.54%1,283,300-+0.58%--
01/071,2311,2361,2121,230-0.89%1,330,000-+1.91%--
01/061,2081,2461,2071,241+3.94%2,601,200-+2.48%--
01/051,1731,2051,1731,194+0.93%1,267,400--1.81%--
01/041,1701,1851,1601,183+1.98%1,542,700--3.19%--
2010
12/301,1951,1961,1581,160-3.73%2,408,300--5.61%--
12/291,2001,2151,1961,205-0.58%1,304,800--2.51%--
12/281,2031,2201,1991,212+0.75%1,077,800--2.34%--
12/271,1991,2271,1921,203+1.09%2,505,100--3.3%--
12/241,1581,1951,1511,190+2.15%2,349,500--4.49%--
12/221,1441,1821,1441,165+1.75%2,650,600--6.73%--
12/211,1251,1491,1231,145+0.97%1,536,300--8.62%--
12/201,1281,1421,1211,134+0.44%1,700,100--10%--
12/171,1321,1471,1221,129-0.62%1,858,800--10.89%--
12/161,1531,1541,1311,136-2.49%2,340,200--10.97%--
12/151,1781,1801,1531,165-0.6%2,307,900--9.13%--
12/141,1551,1731,1431,172+0.51%3,336,300--9.01%--
12/131,1061,1711,1061,166+5.71%5,843,900--9.89%--
12/101,1341,1351,0981,103-3.16%5,858,000--15.09%--
12/091,2051,2181,1361,139-5.95%8,142,200--12.72%--
12/081,1901,2371,1701,211-9.63%7,375,700--7.42%--
12/071,3591,3591,3331,340-0.67%1,267,800-+2.29%--
12/061,3501,3641,3421,349-0.07%1,359,200-+3.29%--
12/031,3801,3851,3441,350-0.52%1,526,300-+3.29%--
12/021,3321,3641,3321,357+4.22%1,928,000-+3.75%--
12/011,3011,3081,2811,302-1.81%2,440,500--0.53%--
11/301,3611,3621,3241,326-3.14%1,450,900-+1.14%--
11/291,3341,3841,3341,369+3.09%1,427,300-+4.34%--
11/261,3691,3761,3261,328-3.56%1,462,600-+1.37%--
11/251,3481,3921,3311,377+4.24%2,540,200-+4.95%--
11/241,3011,3351,2911,321-0.75%1,417,700-+0.76%--
11/221,3011,3371,3001,331+3.66%1,544,600-+1.53%--
11/191,2921,3061,2781,284+1.34%2,221,500--2.13%--
11/181,2381,2751,2341,267+1.12%2,500,800--3.5%--
11/171,2631,2771,2381,253-2.26%2,292,500--4.71%--
11/161,3191,3371,2791,282-2.73%1,708,200--2.73%--
11/151,3111,3221,3011,318+0.69%1,007,500--0.23%--
11/121,3201,3321,3081,309-1.95%1,014,700--0.98%--
11/111,3001,3431,3001,335+2.61%1,642,000-+0.91%--
11/101,2961,3191,2831,301-0.84%2,213,900--1.59%--
11/091,3211,3371,3031,312-0.61%1,395,800--0.76%--
11/081,3031,3391,3021,320+2.8%2,140,200--0.15%--
11/051,2731,2951,2641,284+2.47%1,655,300--2.87%--
11/041,2521,2731,2381,253+2.54%2,359,900--5.29%--
11/021,2511,2521,2101,222-3.4%1,711,200--7.84%--
11/011,2441,2821,2261,265+1.44%2,580,800--4.82%--
10/291,3441,3441,2231,247-8.11%3,922,200--6.24%--
10/281,3861,3881,3471,357-1.81%1,801,400-+1.95%--
10/271,3911,3991,3671,382+0.58%1,778,300-+3.91%--
10/261,3551,4191,3521,374+1.7%3,364,600-+3.54%--
10/251,3531,3551,3321,351-0.07%1,059,400-+2.04%--
10/221,3351,3551,3251,352+1.2%993,000-+2.27%--
10/211,3581,3641,3271,336-1.47%1,383,800-+1.37%--
10/201,3581,3741,3511,356-0.07%1,854,800-+2.96%--
10/191,3381,3641,3301,357+1.42%1,267,200-+3.19%--
10/181,3381,3481,3161,338-0.74%2,419,200-+2.06%--
10/151,3181,3651,3171,348+2.43%2,017,800-+2.82%--
10/141,3231,3391,3041,316+0.3%1,549,700-+0.38%--
10/131,3361,3411,3101,312-0.98%1,374,500--0.15%--
10/121,3771,3771,3241,325-2.29%1,204,100-+0.3%--
10/081,3451,3731,3391,356+1.12%1,787,700-+2.34%--
10/071,3281,3491,3281,341-0.15%1,305,900-+0.83%--
10/061,3141,3571,3141,343+2.36%2,415,000-+0.67%--
10/051,2801,3131,2761,312+1.23%1,839,700--2.02%--
10/041,3141,3251,2851,296-1.37%1,353,700--3.5%--
10/011,3251,3271,3071,314+0.92%1,440,100--2.52%--
09/301,3341,3401,2991,302-1.36%1,553,000--3.7%--
09/291,3221,3351,3131,320-0.08%1,422,300--2.8%--
09/281,3131,3421,2981,321+0.69%1,792,700--3.15%--
09/271,2991,3241,2871,312+2.9%1,995,400--4.23%--
09/241,2791,3001,2601,275-0.86%2,596,600--7.54%--
09/221,3081,3141,2721,286-2.94%2,190,400--7.35%--
09/211,3261,3521,3091,325+1.07%2,534,800--5.15%--
09/171,3011,3171,2731,311+1.08%2,704,100--6.69%--
09/161,3211,3241,2861,297-0.84%2,824,700--8.34%--
09/151,2351,3251,2251,308+4.39%4,436,100--8.02%--
09/141,3041,3111,2471,253-4.42%3,258,200--12.38%--
09/131,3041,3241,2901,311+1.55%3,860,600--9.15%--
09/101,2671,2941,2231,291+1.33%8,536,000--11.21%--
09/091,3151,3151,2661,274-3.04%4,350,500--13.16%--
09/081,3311,3421,3111,314-2.95%3,186,200--11.22%--
09/071,3871,3921,3481,354-3.9%4,224,300--9.25%--
09/061,4061,4381,3811,409-3.89%4,199,600--6.32%--
09/031,4521,4771,4411,466+2.23%1,051,900--3.17%--
09/021,5121,5141,4271,434-3.24%1,726,600--5.72%--
09/011,4291,4871,4261,482+3.71%2,074,200--3.2%--