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
03/313,9103,9103,8553,880-0.64%4,057,0003兆639億-1.8%12.361.29
03/303,8953,9153,8703,905+0.9%3,758,100--1.31%--
03/293,8603,9103,8503,870-2.15%4,667,800--2.37%--
03/283,9653,9703,9253,9550%4,734,300--0.48%--
03/253,9303,9553,9203,955+1.28%3,533,800--0.6%--
03/243,9003,9203,8903,905+0.26%4,512,000--1.96%--
03/233,9353,9403,8753,895-0.13%5,673,300--2.33%--
03/223,9103,9153,8553,900+2.36%6,189,600--2.33%--
03/183,7553,8103,7503,810+2.28%5,497,000--4.7%--
03/173,7203,7653,6653,725+0.13%8,827,400--7.04%--
03/163,7303,8103,6903,720+1.64%10,700,400--7.44%--
03/153,8553,8703,6003,660-6.39%8,893,400--9.2%--
03/143,9003,9903,8403,910-2.98%6,582,400--3.34%--
03/114,0504,0704,0304,030-1.23%6,917,900--0.47%--
03/104,0854,0954,0704,0800%2,251,400-+0.79%--
03/094,0804,0904,0704,080+0.62%1,649,400-+0.87%--
03/084,0654,0804,0554,055-0.12%2,689,800-+0.32%--
03/074,0854,0854,0604,060-0.25%2,535,300-+0.57%--
03/044,0904,1004,0554,070+0.12%2,616,600-+0.89%--
03/034,0704,0754,0604,065+0.37%1,379,100-+0.84%--
03/024,0604,0704,0454,050-0.86%3,007,400-+0.55%--
03/014,0904,1054,0754,085+0.49%2,728,000-+1.44%--
02/284,0354,0804,0254,065+1.25%3,963,000-+1.04%--
02/254,0154,0254,0104,015-0.12%1,987,100--0.1%--
02/244,0454,0704,0104,020-0.74%3,351,900-+0.07%--
02/234,0654,0754,0504,050-0.61%2,242,600-+0.87%--
02/224,0904,1004,0754,075-0.73%2,458,200-+1.57%--
02/214,0804,1154,0754,105+0.12%2,379,000-+2.39%--
02/184,0504,1004,0504,100+1.49%3,655,100-+2.37%--
02/174,0254,0404,0104,040+0.12%2,360,300-+0.97%--
02/164,0154,0404,0154,035+0.62%1,954,700-+0.9%--
02/154,0204,0304,0054,010-0.37%2,113,200-+0.35%--
02/144,0454,0504,0204,025-0.25%1,856,000-+0.75%--
02/104,0204,0354,0154,035+0.25%1,714,100-+1%--
02/094,0204,0404,0154,025+0.12%2,577,000-+0.78%--
02/084,0154,0204,0104,020+0.25%1,389,400-+0.68%--
02/074,0104,0204,0004,0100%1,942,600-+0.45%--
02/044,0154,0254,0054,0100%2,705,600-+0.45%--
02/033,9904,0153,9904,0100%1,168,800-+0.48%--
02/023,9754,0103,9704,010+0.38%2,425,700-+0.5%--
02/013,9754,0003,9653,995+1.14%2,448,900-+0.15%--
01/313,9553,9703,9403,950-0.5%2,515,600--0.98%--
01/283,9803,9903,9603,970-0.5%3,321,700--0.53%--
01/274,0054,0203,9903,990-0.13%2,219,500--0.03%--
01/264,0204,0203,9953,995-0.75%1,555,700-+0.1%--
01/253,9954,0403,9804,025+0.88%3,189,800-+0.88%--
01/243,9803,9903,9703,990+0.5%2,168,900-+0.08%--
01/213,9653,9903,9653,970+0.13%2,788,200--0.4%--
01/203,9653,9803,9653,9650%1,801,200--0.53%--
01/193,9903,9903,9653,965-0.38%1,829,900--0.5%--
01/183,9853,9903,9753,980-0.5%1,581,300--0.13%--
01/173,9954,0053,9904,000+0.25%1,237,000-+0.4%--
01/143,9754,0053,9753,990-0.37%2,825,600-+0.28%--
01/133,9954,0053,9804,005+0.5%3,001,800-+0.75%--
01/123,9903,9903,9703,985+0.25%2,376,300-+0.35%--
01/113,9903,9953,9753,975-0.38%2,682,400-+0.18%--
01/074,0154,0153,9803,990-0.62%2,391,600-+0.66%--
01/064,0154,0153,9954,015+0.37%2,286,400-+1.39%--
01/054,0154,0153,9954,0000%1,404,500-+1.11%--
01/044,0054,0154,0004,000+0.13%1,403,200-+1.21%--
2010
12/304,0154,0253,9953,995-0.37%1,721,400-+1.19%--
12/294,0054,0153,9904,010+0.38%1,548,600-+1.65%--
12/284,0004,0153,9953,995+0.13%1,663,600-+1.29%--
12/273,9803,9953,9803,990+0.13%1,052,800-+1.22%--
12/243,9953,9953,9803,985-0.25%1,287,500-+1.12%--
12/223,9853,9953,9803,9950%1,676,600-+1.47%--
12/213,9704,0003,9653,995+0.5%1,534,200-+1.6%--
12/204,0004,0103,9603,975-0.25%2,740,600-+1.17%--
12/173,9803,9903,9753,985+0.25%2,015,000-+1.45%--
12/163,9653,9853,9603,975+0.51%1,892,500-+1.25%--
12/153,9653,9803,9503,955-0.25%2,913,300-+0.71%--
12/143,9503,9653,9453,965+0.13%2,153,400-+0.99%--
12/133,9503,9603,9403,960+0.25%1,715,500-+0.84%--
12/103,9753,9753,9253,9500%6,201,300-+0.61%--
12/093,9653,9703,9203,950-0.5%2,830,100-+0.66%--
12/083,9003,9753,8853,970+2.45%5,147,300-+1.28%--
12/073,8803,8853,8653,8750%2,496,400--0.97%--
12/063,9053,9203,8653,875-0.9%2,829,600--0.87%--
12/033,9203,9353,9003,910+0.26%1,910,000-+0.13%--
12/023,9153,9253,8803,900+0.26%2,372,300-0%--
12/013,8903,9103,8803,8900%1,682,300--0.18%--
11/303,9053,9353,8903,890-0.77%2,609,900--0.1%--
11/293,8853,9353,8853,920+0.64%1,447,200-+0.72%--
11/263,8953,9053,8853,895-0.13%1,698,600-+0.18%--
11/253,9253,9303,8953,900-0.51%1,924,600-+0.39%--
11/243,9503,9753,9153,920-1.38%2,217,300-+0.9%--
11/224,0004,0003,9653,975+0.51%2,059,600-+2.34%--
11/193,9903,9903,9403,955-0.38%2,456,600-+1.93%--
11/183,8953,9753,8903,970+2.58%2,696,300-+2.4%--
11/173,8703,8853,8403,870-0.26%2,372,900--0.05%--
11/163,9203,9203,8653,880-1.02%3,348,800-+0.23%--
11/153,9353,9403,9003,920-0.51%2,513,500-+1.24%--
11/123,9553,9703,9353,940-0.25%2,053,300-+1.76%--
11/113,9904,0003,9353,950-0.75%2,446,600-+2.04%--
11/103,9803,9903,9653,980+0.76%1,853,300-+2.9%--
11/093,9453,9853,9403,950-0.5%2,069,600-+2.25%--
11/083,9553,9703,9303,970+0.51%1,474,700-+2.88%--
11/053,9403,9703,9403,950+1.15%3,106,800-+2.49%--
11/043,8903,9103,8753,905+1.69%3,077,700-+1.35%--
11/023,8103,8553,8053,840+0.92%2,097,400--0.31%--