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
03/312,1552,1652,1132,147+0.61%1,067,8005972億6104万-9.37%27.611.14
03/302,0492,1342,0172,134+3.34%1,337,300--10.56%--
03/292,0442,0911,8922,065+0.49%2,021,700--14.07%--
03/282,0982,0982,0382,055-1.53%1,119,900--15.29%--
03/252,1632,1632,0572,087-3.38%2,508,000--14.78%--
03/242,1962,2162,1572,160-1.05%1,496,000--12.55%--
03/232,2742,2792,1692,183-4.25%2,037,800--12.29%--
03/222,1502,2892,1332,280+8.57%3,002,800--9.02%--
03/182,0572,1742,0482,100+2.19%2,800,200--16.67%--
03/171,9762,0851,9352,055-2.56%2,816,900--19.13%--
03/162,0002,1222,0002,109+6.3%3,426,500--17.78%--
03/152,2602,2921,9161,984-15.1%3,032,300--23.22%--
03/142,4682,4692,3372,337-9.07%1,755,000--10.43%--
03/112,5832,6222,5672,570-2.39%3,830,300--1.83%--
03/102,6982,6982,6292,633-2.3%537,600-+0.61%--
03/092,6942,7222,6802,695+1.93%954,100-+3.14%--
03/082,6152,6522,6102,644+1.07%591,200-+1.5%--
03/072,6482,6642,6092,616-2.68%706,700-+0.62%--
03/042,7152,7302,6812,688+0.52%965,500-+3.54%--
03/032,6142,6852,6082,674+1.94%1,069,900-+3.28%--
03/022,6732,6822,6142,623-3.67%1,600,900-+1.51%--
03/012,7002,8002,6972,723+4.89%3,940,500-+5.46%--
02/282,5732,6002,5532,596+1.49%1,064,400-+0.85%--
02/252,5402,5782,5272,558+1.63%1,165,800--0.51%--
02/242,5622,5882,5062,517-1.68%1,558,000--2.21%--
02/232,5762,6072,5502,560-0.43%711,700--0.7%--
02/222,5862,5982,5392,571-2.02%686,600--0.35%--
02/212,6222,6342,5982,624-0.19%588,900-+1.67%--
02/182,6282,6432,6182,629+0.15%847,700-+1.86%--
02/172,6342,6452,6072,625+0.23%1,264,700-+1.63%--
02/162,6202,6502,6052,619+0.15%1,059,900-+1.47%--
02/152,6412,6452,6082,615-0.95%749,000-+1.36%--
02/142,6222,6502,5902,640+0.72%1,104,100-+2.4%--
02/102,6252,6462,6042,621-0.91%861,900-+1.71%--
02/092,6292,6512,6282,645+1.54%1,134,000-+2.76%--
02/082,6202,6262,5872,605+0.7%896,400-+1.32%--
02/072,6282,6282,5732,587+0.27%601,800-+0.74%--
02/042,5862,6192,5802,580+1.74%729,200-+0.55%--
02/032,5202,5412,5052,536-0.16%685,700--1.13%--
02/022,5382,5702,5182,540+1.72%902,300--1.01%--
02/012,4892,5232,4872,497-0.16%661,100--2.69%--
01/312,4942,5232,4532,501-0.64%1,023,900--2.61%--
01/282,5132,5442,4992,517-0.36%654,800--2.1%--
01/272,5662,5772,5262,526-0.75%773,900--1.83%--
01/262,5442,5552,5262,545-1.01%628,800--1.09%--
01/252,5112,5782,5062,571+2.19%1,121,200--0.08%--
01/242,5352,5482,4802,516-0.91%1,230,500--2.14%--
01/212,6012,6182,5322,539-3.39%1,616,600--1.13%--
01/202,6192,6412,6012,628+0.38%950,200-+2.5%--
01/192,6052,6362,5862,618+0.85%725,600-+2.47%--
01/182,5802,6082,5782,596-0.61%463,700-+1.96%--
01/172,6052,6222,5912,612+0.27%443,900-+2.92%--
01/142,6502,6982,6032,605-3.52%1,924,400-+3.05%--
01/132,6002,7032,5852,700+5.02%1,970,500-+7.27%--
01/122,5802,5922,5672,571-0.27%680,100-+2.76%--
01/112,5652,5852,5612,578-0.39%687,700-+3.49%--
01/072,5922,5942,5792,588-0.23%449,800-+4.35%--
01/062,5902,6002,5662,594+1.69%869,200-+5.15%--
01/052,5422,5582,5232,551-0.82%680,100-+3.91%--
01/042,5502,5902,5292,572+2.02%587,300-+5.24%--
2010
12/302,5352,5582,5102,521-1.52%598,000-+3.66%--
12/292,5402,5602,5272,560+0.55%366,800-+5.7%--
12/282,5422,5612,5402,546-0.78%339,400-+5.6%--
12/272,5422,5772,5402,566+1.14%342,800-+6.96%--
12/242,5102,5442,5052,537-0.31%596,400-+6.37%--
12/222,5572,5602,5402,545-1.2%950,700-+7.47%--
12/212,5782,5792,5442,576+0.74%920,700-+9.52%--
12/202,5542,5722,5472,557+0.47%992,400-+9.6%--
12/172,5192,5452,5092,545+0.79%964,200-+9.94%--
12/162,5112,5482,4882,525+0.04%945,200-+9.88%--
12/152,5072,6122,5072,524+2.73%2,464,700-+10.46%--
12/142,4302,4612,4262,457+1.45%1,086,800-+8.33%--
12/132,4202,4292,4082,422+1.04%697,800-+7.55%--
12/102,4412,4412,3522,397-0.04%3,963,700-+7.25%--
12/092,3932,4112,3612,398-0.54%1,261,300-+8.21%--
12/082,3892,4552,3572,411+2.81%2,022,800-+9.79%--
12/072,3302,3602,3172,345+0.56%943,700-+7.77%--
12/062,3102,3382,2982,332+0.17%546,400-+8.06%--
12/032,3222,3572,3202,328+0.82%979,100-+8.68%--
12/022,3392,3412,3032,309+0.57%882,800-+8.56%--
12/012,2692,3032,2502,296+1.68%794,100-+8.76%--
11/302,3132,3282,2472,258-2%1,053,300-+7.73%--
11/292,2902,3282,2402,304+1.68%815,600-+10.56%--
11/262,2542,2832,2502,266-0.35%624,700-+9.47%--
11/252,2902,2942,2572,274+0.57%950,500-+10.55%--
11/242,2522,2902,2362,261-1.01%999,400-+10.62%--
11/222,3082,3082,2692,284+1.06%961,500-+12.46%--
11/192,2562,2762,2422,260+2.36%1,141,100-+12.1%--
11/182,1392,2102,1392,208+4%1,043,300-+10.23%--
11/172,1052,1382,1052,123-0.23%623,200-+6.74%--
11/162,1402,1642,1272,128+0.33%1,284,300-+7.53%--
11/152,1382,1442,1012,121+0.86%765,100-+7.61%--
11/122,1272,1542,0982,103-1.08%1,199,900-+6.97%--
11/112,2022,2082,1222,126-2.66%1,932,100-+8.41%--
11/102,1382,2062,1292,184+4.05%1,829,800-+11.71%--
11/092,1062,1692,0832,099+2.09%2,485,200-+7.97%--
11/082,0362,0592,0262,056+2.65%997,100-+6.14%--
11/051,9812,0141,9742,003+4.65%1,071,300-+3.67%--
11/041,9261,9371,9051,914+0.53%771,400--0.93%--
11/021,9081,9221,8911,904-0.21%593,400--1.6%--