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
03/311,6601,6941,6441,691+4.38%1,946,1003523億4352万-1.46%18.61.21
03/301,5881,6251,5861,620+4.65%1,364,500--6.03%--
03/291,5281,5541,5121,548-2.52%1,195,600--10.83%--
03/281,5631,6121,5581,588-0.19%1,289,700--9.46%--
03/251,5651,6261,5631,591+2.25%1,898,200--10.11%--
03/241,6421,6431,5561,556-6.21%1,962,700--12.83%--
03/231,6901,6901,6501,659-2.35%840,100--7.88%--
03/221,6571,7071,6551,699+5.07%784,700--6.29%--
03/181,6001,6501,5981,617+1.7%1,094,700--11.25%--
03/171,4791,6391,4651,590+1.02%1,416,000--13.26%--
03/161,5031,5951,5021,574+9.76%1,124,800--14.69%--
03/151,4931,5041,3401,434-8.43%1,475,800--22.86%--
03/141,4701,6001,4601,566-10.51%1,058,000--16.57%--
03/111,7661,7741,7501,750-1.85%619,300--7.41%--
03/101,8101,8181,7691,783-1.82%708,900--5.86%--
03/091,8251,8391,8091,816-0.38%448,000--4.32%--
03/081,8381,8591,8141,823-0.76%491,800--4%--
03/071,8671,8681,8311,837-2.55%404,700--3.37%--
03/041,9201,9251,8741,8850%368,300--0.89%--
03/031,8781,8871,8711,885+0.69%258,400--0.84%--
03/021,9081,9081,8671,872-2.7%483,900--1.21%--
03/011,9181,9301,9031,924+1.58%581,700-+1.75%--
02/281,8701,8951,8551,894+2.43%424,300-+0.53%--
02/251,8371,8631,8341,849+0.33%761,100--1.49%--
02/241,8671,8771,8401,843-2.59%829,800--1.55%--
02/231,8931,9271,8901,892-1.82%758,100-+1.23%--
02/221,9631,9851,9171,927-3.31%1,108,100-+3.38%--
02/211,9801,9981,9731,993+0.35%1,170,600-+7.27%--
02/181,9981,9981,9741,986+0.51%872,600-+7.58%--
02/171,9981,9981,9591,976+0.87%753,800-+7.63%--
02/161,9771,9901,9551,959+0.2%1,192,200-+7.22%--
02/151,9201,9631,9191,955+2.04%855,200-+7.48%--
02/141,9201,9211,8931,916+0.95%676,000-+5.8%--
02/101,9021,9141,8841,8980%619,600-+5.09%--
02/091,9011,9171,8911,898-0.37%410,400-+5.5%--
02/081,9301,9311,9011,905+0.16%533,600-+6.31%--
02/071,8931,9141,8911,902+1.12%586,600-+6.67%--
02/041,8681,8961,8671,881+1.07%564,000-+5.97%--
02/031,8661,8671,8461,861-0.21%493,300-+5.26%--
02/021,8491,8791,8461,865+0.32%920,400-+5.91%--
02/011,8411,8651,8291,859-0.16%673,600-+6.05%--
01/311,8571,8841,8311,8620%1,274,500-+6.64%--
01/281,8451,8711,8371,862-0.11%1,586,900-+7.01%--
01/271,8091,8681,7831,864+7.37%3,393,400-+7.56%--
01/261,7751,7751,7341,736-2.31%1,088,400-+0.58%--
01/251,7401,7771,7221,777+2.13%920,200-+2.95%--
01/241,7291,7471,7111,740+1.4%837,800-+1.05%--
01/211,7601,7721,7081,716-0.23%1,354,100--0.29%--
01/201,7511,7551,7191,720-2.82%792,700--0.06%--
01/191,7711,7901,7611,770+0.17%858,200-+2.91%--
01/181,7621,7721,7511,767-0.34%714,900-+2.91%--
01/171,7461,7931,7351,773+3.62%1,173,800-+3.5%--
01/141,7361,7371,7111,711-0.98%565,600-+0.12%--
01/131,7451,7471,7211,728-0.58%936,500-+1.23%--
01/121,7641,7821,7061,738-1.47%1,271,800-+2.06%--
01/111,7741,7741,7521,764-0.56%618,400-+3.95%--
01/071,7761,7861,7631,7740%650,400-+5.03%--
01/061,7421,7791,7421,774+2.13%787,000-+5.6%--
01/051,7301,7381,7261,737+1.11%932,500-+3.83%--
01/041,7141,7181,7021,718+2.2%488,300-+3.12%--
2010
12/301,6981,7001,6741,681-1%329,700-+1.2%--
12/291,6931,6981,6801,698+0.24%278,800-+2.41%--
12/281,6941,6991,6871,694+0.47%271,300-+2.42%--
12/271,6771,6911,6741,686+0.6%365,100-+2.18%--
12/241,6851,6911,6691,676-0.83%426,700-+1.82%--
12/221,7061,7201,6861,690-0.71%536,700-+2.86%--
12/211,6851,7051,6811,702+1.07%586,500-+3.97%--
12/201,6971,7061,6731,684-1.12%660,600-+3.25%--
12/171,7151,7271,7031,703-1.1%503,100-+4.86%--
12/161,6821,7281,6801,722+1.77%868,700-+6.43%--
12/151,7011,7061,6851,692-0.82%1,003,100-+5.09%--
12/141,7301,7441,6971,706-0.93%1,149,000-+6.29%--
12/131,6921,7251,6901,722+2.14%924,300-+7.69%--
12/101,6951,6991,6601,686-0.59%806,000-+5.9%--
12/091,6811,7041,6811,696+0.89%903,000-+7.14%--
12/081,6661,6881,6561,681+0.9%1,120,100-+7%--
12/071,6401,6801,6331,666+1.09%1,146,600-+6.86%--
12/061,6381,6641,6361,648+1.23%836,000-+6.19%--
12/031,6181,6551,6161,628+2.26%877,300-+5.3%--
12/021,5991,6031,5881,592+1.27%872,000-+3.24%--
12/011,5521,5731,5431,572+1.35%794,700-+2.08%--
11/301,5941,5941,5511,551-2.51%1,027,200-+0.78%--
11/291,5591,5931,5551,591+1.66%628,400-+3.38%--
11/261,5901,5951,5571,565-1.57%1,041,300-+1.95%--
11/251,6111,6131,5901,590-0.56%626,300-+3.79%--
11/241,5901,6091,5671,599-0.74%952,400-+4.58%--
11/221,5961,6181,5951,611+1.13%545,300-+5.64%--
11/191,6031,6051,5821,5930%670,500-+4.73%--
11/181,5661,6051,5611,593+0.7%1,126,000-+5.01%--
11/171,5381,5861,5311,582+1.54%871,000-+4.56%--
11/161,5531,5821,5351,558+1.43%1,060,600-+3.32%--
11/151,5381,5431,5241,536+0.85%462,400-+2.13%--
11/121,5381,5461,5201,523-1.93%467,800-+1.26%--
11/111,5531,5661,5371,553+1.77%662,500-+3.26%--
11/101,5561,5561,5171,526-2.62%1,262,000-+1.6%--
11/091,5471,5731,5471,567+1.49%901,700-+4.47%--
11/081,5521,5581,5331,544-0.13%611,500-+3.07%--
11/051,5001,5591,4961,546+4.88%1,792,800-+3.2%--
11/041,4391,4741,4391,474+5.51%2,247,100--1.73%--
11/021,3941,4161,3771,397+2.12%1,569,400--7.11%--