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
03/312,6302,6502,6002,627+1.12%918,7003963億1068万-0.98%20.081.49
03/302,5472,6002,5422,598+2.65%1,073,200--2.26%--
03/292,4802,5502,4642,531+0.88%836,000--5.1%--
03/282,5052,5202,4712,509-0.32%856,300--6.38%--
03/252,5332,5492,4952,517+0.04%830,300--6.54%--
03/242,5392,5792,5112,516-0.91%1,099,400--6.95%--
03/232,5902,5932,5142,539-3.28%2,052,800--6.38%--
03/222,6592,6652,5962,625+0.96%1,648,000--3.53%--
03/182,5712,6032,5612,600+5.82%1,633,000--4.59%--
03/172,3112,4992,3012,457+1.91%1,276,500--10.03%--
03/162,2672,4762,2662,411+7.68%1,448,000--12.07%--
03/152,3762,3912,0502,239-9.57%2,189,900--18.76%--
03/142,3702,5192,3502,476-7.27%2,138,100--10.81%--
03/112,6762,7022,6562,670-2.05%1,523,400--4.09%--
03/102,8052,8182,7162,726-3.67%2,189,300--2.05%--
03/092,8202,8442,8072,830-1.91%3,576,200-+1.73%--
03/082,9142,9292,8852,885-0.79%1,180,000-+3.78%--
03/072,9042,9212,8682,908-0.21%1,419,000-+4.76%--
03/042,9282,9382,8862,914+1.08%2,227,900-+5.08%--
03/032,8432,8912,8262,883+2.74%2,093,800-+4.15%--
03/022,8052,8242,7732,806-0.6%1,500,700-+1.52%--
03/012,8292,8342,7872,823+0.28%1,508,500-+2.13%--
02/282,7262,8152,7162,815+3.3%1,258,500-+2.03%--
02/252,6962,7412,6902,725+1%834,600--1.05%--
02/242,7152,7432,6872,698-2.18%1,599,800--2.1%--
02/232,7572,7992,7292,758-1.75%1,720,200--0.18%--
02/222,8112,8432,7912,807-1.58%1,194,700-+1.45%--
02/212,8722,9022,8452,852-0.14%1,653,800-+2.92%--
02/182,7752,8632,7752,856+2.48%2,398,100-+3.07%--
02/172,7692,8242,7522,787+2.46%2,680,600-+0.61%--
02/162,7462,7572,7142,720-1.2%2,061,100--1.84%--
02/152,7362,7572,7312,753+0.84%696,400--0.76%--
02/142,7442,7532,7032,730-0.33%1,388,900--1.52%--
02/102,7302,7482,6932,7390%1,237,400--1.19%--
02/092,7542,7742,7252,739-0.51%1,071,700--1.12%--
02/082,7652,7692,7232,753+0.44%1,344,500--0.54%--
02/072,7292,7642,7112,741+1.93%1,511,900--0.69%--
02/042,6562,7342,6552,689+1.82%1,794,400--2.36%--
02/032,6972,7002,6082,641-2.37%3,565,400--3.93%--
02/022,8322,8852,6002,705-2.77%6,081,900--1.49%--
02/012,7882,8032,7592,782+0.29%1,328,500-+1.57%--
01/312,7602,7782,7082,774-2.15%1,269,600-+1.65%--
01/282,8252,8402,8042,835+1.29%1,561,200-+4.27%--
01/272,7942,8032,7492,799+0.65%811,800-+3.4%--
01/262,8062,8172,7722,781-0.47%920,700-+3.11%--
01/252,7372,8072,7242,794+3.33%1,822,900-+3.98%--
01/242,6842,7482,6472,704+0.45%1,935,600-+0.97%--
01/212,7782,7782,6672,692-3.1%2,608,500-+0.79%--
01/202,8412,8422,7622,778-2.9%2,472,100-+4.16%--
01/192,9112,9152,8422,8610%1,852,500-+7.68%--
01/182,8632,8792,8362,861-1.55%1,926,100-+8.21%--
01/172,9002,9182,8912,906+1.61%1,764,600-+10.41%--
01/142,8552,9122,8262,860+1.1%3,129,000-+9.33%--
01/132,8412,8502,7972,829+0.39%1,487,200-+8.64%--
01/122,8302,8682,8112,818+1.55%2,203,300-+8.76%--
01/112,7442,7812,7322,775+1.98%1,311,800-+7.77%--
01/072,7462,7462,7202,721-0.37%1,148,200-+6.41%--
01/062,7432,7482,7252,731+1.41%1,222,800-+7.52%--
01/052,6682,7372,6652,693+0.75%1,379,000-+6.61%--
01/042,6002,6842,5862,673+4.33%1,533,900-+6.37%--
2010
12/302,5612,5692,5262,562-0.47%809,700-+2.44%--
12/292,5712,5742,5452,574+0.04%512,500-+3.29%--
12/282,5602,5852,5412,573+0.27%728,700-+3.5%--
12/272,5312,5732,5302,566+1.54%721,300-+3.63%--
12/242,5242,5352,5152,527-0.28%392,600-+2.47%--
12/222,5282,5442,5142,534-0.12%933,600-+3.18%--
12/212,5092,5472,5092,537+0.79%633,300-+3.76%--
12/202,5402,5502,4952,517-1.68%1,154,800-+3.33%--
12/172,5422,5632,5422,560+0.79%916,000-+5.61%--
12/162,5662,5702,5372,540-0.82%709,600-+5.31%--
12/152,5672,5902,5452,561+1.07%1,914,700-+6.8%--
12/142,5552,5752,5232,534-1.59%2,022,800-+6.47%--
12/132,5202,5792,5132,575+1.54%1,100,100-+8.93%--
12/102,5192,5562,5002,536+0.12%1,528,800-+8.24%--
12/092,5272,5412,5102,533-0.78%1,912,200-+9.28%--
12/082,5292,5712,5292,553+1.03%1,244,500-+11.19%--
12/072,5472,5582,5112,527-1.17%2,148,500-+11.17%--
12/062,5002,5642,4922,557+2.12%2,113,300-+13.59%--
12/032,4402,5162,4352,504+3.56%2,826,800-+12.34%--
12/022,4112,4322,3652,418+4.63%2,099,300-+9.46%--
12/012,2802,3112,2632,311+0.48%838,100-+5.43%--
11/302,3642,3782,3002,300-3.16%1,412,900-+5.6%--
11/292,3852,3982,3602,375+0.38%661,800-+9.65%--
11/262,3572,3892,3552,366-0.29%808,500-+10%--
11/252,4012,4062,3672,373+0.55%1,371,200-+11.04%--
11/242,3212,3822,3082,360-1.71%1,519,300-+11.16%--
11/222,3782,4272,3622,401+3.36%1,778,600-+13.85%--
11/192,3502,3692,3212,323+0.13%1,413,300-+11.04%--
11/182,2822,3242,2572,320+1.98%1,202,900-+11.48%--
11/172,2282,2942,2222,275+0.13%972,000-+9.8%--
11/162,3042,3252,2312,272-1.47%1,521,800-+10.13%--
11/152,2202,3132,2102,306+3.73%1,623,500-+12.21%--
11/122,2352,2442,2052,223-1.46%1,181,300-+8.6%--
11/112,2502,2922,2432,256+2.92%2,235,300-+10.37%--
11/102,1422,1992,1352,192+3.54%1,660,400-+7.61%--
11/092,1402,1412,1032,117-0.94%1,093,900-+4.18%--
11/082,0692,1502,0602,137+4.86%2,856,700-+5.17%--
11/051,9522,0421,9162,038+6.37%4,060,100-+0.34%--
11/041,9901,9911,9011,916-2.79%3,715,400--5.94%--
11/021,9811,9971,9581,971-0.5%1,299,600--3.71%--