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
03/311,0201,0241,0021,013-0.78%643,0001987億5566万-1.17%17.021.26
03/301,0131,0219971,021+1.39%730,000--0.58%--
03/291,0001,0239911,007-0.98%568,000--2.14%--
03/281,0001,0199971,017+2.52%683,000--1.55%--
03/25999999981992+0.81%474,000--4.34%--
03/241,0041,008984984-1.89%447,000--5.48%--
03/231,0071,0129871,003+0.1%515,000--4.2%--
03/229981,0119821,002+3.51%748,000--4.75%--
03/18968976950968+0.1%742,000--8.33%--
03/17930981918967+1.04%849,000--8.77%--
03/16920957905957+7.53%901,000--10.14%--
03/15960962880890-8.72%1,231,000--16.9%--
03/149901,010950975-6.88%896,000--9.55%--
03/111,0621,0621,0461,047-1.23%804,000--3.23%--
03/101,0731,0751,0511,060-1.12%279,000--2.12%--
03/091,0821,0881,0711,072-0.28%575,000--1.11%--
03/081,0601,0831,0571,075+2.28%1,008,000--0.83%--
03/071,0701,0761,0351,051-2.14%863,000--3.04%--
03/041,0771,0811,0701,074-0.09%377,000--1.01%--
03/031,0771,0821,0691,075+0.56%431,000--1.01%--
03/021,0831,0831,0671,069-1.47%457,000--1.57%--
03/011,0821,0951,0771,085+0.28%692,000--0.18%--
02/281,0621,0831,0491,082+1.12%567,000--0.46%--
02/251,0531,0701,0471,070+1.04%391,000--1.47%--
02/241,0661,0691,0551,059-1.12%442,000--2.4%--
02/231,0751,0871,0701,071-0.83%375,000--1.29%--
02/221,0901,0991,0751,080-2.09%509,000--0.37%--
02/211,0941,1041,0911,103-0.18%322,000-+1.85%--
02/181,1131,1151,0981,105-0.72%513,000-+2.13%--
02/171,1201,1221,1081,113-0.18%395,000-+2.96%--
02/161,1181,1331,1091,115-1.24%763,000-+3.34%--
02/151,1061,1331,1041,129+2.17%1,034,000-+4.83%--
02/141,1091,1161,0981,105+2.22%1,121,000-+2.79%--
02/101,0931,0951,0771,081-0.83%621,000-+0.75%--
02/091,0981,1051,0841,090+0.18%641,000-+1.68%--
02/081,0841,0941,0831,088+1.12%488,000-+1.59%--
02/071,0821,0851,0711,076-0.55%535,000-+0.65%--
02/041,0691,0861,0671,082+1.03%465,000-+1.31%--
02/031,0751,0791,0641,071-1.2%386,000-+0.47%--
02/021,0731,0901,0731,084+0.93%322,000-+1.88%--
02/011,0861,0921,0691,074-0.28%788,000-+1.13%--
01/311,0631,0801,0591,077+0.28%381,000-+1.51%--
01/281,0921,0921,0681,074-1.92%428,000-+1.42%--
01/271,0811,0951,0751,095+1.01%660,000-+3.6%--
01/261,0901,0901,0781,084-0.28%382,000-+2.75%--
01/251,0821,0941,0791,087+1.59%686,000-+3.23%--
01/241,0601,0701,0521,070+1.42%615,000-+1.9%--
01/211,0641,0671,0481,0550%1,047,000-+0.67%--
01/201,0541,0661,0501,055+0.29%687,000-+0.96%--
01/191,0681,0681,0461,052-1.31%681,000-+0.96%--
01/181,0581,0721,0551,066+1.04%478,000-+2.5%--
01/171,0641,0651,0521,055-1.12%573,000-+1.74%--
01/141,0701,0731,0591,067-0.93%599,000-+3.19%--
01/131,0651,0771,0631,077+1.7%936,000-+4.46%--
01/121,0701,0701,0531,059-0.94%694,000-+3.02%--
01/111,0711,0721,0601,069-0.09%608,000-+4.29%--
01/071,0691,0701,0581,070+0.09%615,000-+4.7%--
01/061,0591,0691,0551,069+1.04%432,000-+4.91%--
01/051,0571,0601,0491,058+0.38%478,000-+4.03%--
01/041,0441,0591,0401,054+1.64%441,000-+3.84%--
2010
12/301,0491,0491,0301,037-1.14%369,000-+2.27%--
12/291,0331,0491,0311,049+1.65%318,000-+3.76%--
12/281,0371,0371,0291,032-0.39%225,000-+2.38%--
12/271,0261,0361,0261,036+0.48%185,000-+3.08%--
12/241,0321,0341,0261,031-0.67%286,000-+3%--
12/221,0341,0411,0321,038+0.48%579,000-+4.01%--
12/211,0271,0371,0231,033-0.19%673,000-+3.82%--
12/201,0471,0521,0231,035+0.19%895,000-+4.33%--
12/171,0331,0451,0331,033-0.29%911,000-+4.45%--
12/161,0231,0401,0211,036+1.97%1,367,000-+4.96%--
12/151,0101,0181,0041,016+0.79%1,107,000-+3.25%--
12/149981,0099961,008+1.1%551,000-+2.65%--
12/13989997980997+1.63%831,000-+1.73%--
12/10986990976981-1.01%1,275,000-+0.31%--
12/09997997986991-0.3%621,000-+1.54%--
12/08991995985994+0.81%833,000-+2.05%--
12/071,0001,000982986-0.7%709,000-+1.44%--
12/06991994987993+0.2%807,000-+2.37%--
12/03991997985991+0.1%675,000-+2.48%--
12/029981,000989990-0.2%607,000-+2.59%--
12/01980997980992+0.1%598,000-+2.9%--
11/301,0161,022985991-2.94%1,027,000-+2.91%--
11/291,0211,0311,0191,021+0.2%689,000-+6.13%--
11/261,0211,0251,0151,019+1.09%937,000-+6.15%--
11/259811,0179811,008+3.92%1,502,000-+5.22%--
11/24953980950970+0.21%838,000-+1.36%--
11/22962973962968+1.04%315,000-+1.15%--
11/19964968958958+0.74%727,000-0%--
11/189529579449510%1,420,000--0.83%--
11/17946952943951-0.21%657,000--0.94%--
11/16966966947953-1.35%891,000--0.83%--
11/159759799639660%895,000-+0.42%--
11/12976976966966-0.62%382,000-+0.21%--
11/11964972961972+0.62%519,000-+0.73%--
11/109729769599660%522,000-+0.1%--
11/09960969958966+0.84%335,000-+0.1%--
11/08956959949958+0.42%577,000--0.73%--
11/05944956944954+1.81%694,000--1.24%--
11/04933942932937+1.52%685,000--3.2%--
11/02924935922923-1.6%595,000--4.85%--