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
03/311,4011,4221,3931,419+1.57%1,264,5004982億6221万-1.8%24.881.52
03/301,3731,3971,3651,397+1.75%1,038,300--3.72%--
03/291,3581,3791,3521,373-0.29%1,478,600--5.89%--
03/281,3921,3951,3661,377-0.51%865,800--6.2%--
03/251,3721,3861,3691,384+1.62%907,700--6.36%--
03/241,3791,3801,3561,362-0.73%1,194,800--8.41%--
03/231,3941,4201,3651,372-1.44%1,903,900--8.23%--
03/221,3801,4001,3651,392+4.66%2,412,800--7.39%--
03/181,3551,3791,3161,330-1.85%2,495,400--11.92%--
03/171,2701,3691,2441,355+6.44%3,960,800--10.86%--
03/161,2451,2951,2361,273+4.77%3,570,800--16.69%--
03/151,3701,3921,1571,215-14.92%3,375,000--21.1%--
03/141,4521,4981,4241,428-4.93%1,429,500--8.05%--
03/111,5101,5321,5021,502-1.83%4,070,500--3.59%--
03/101,5301,5411,5251,530-0.33%1,040,300--1.8%--
03/091,5391,5431,5321,535+0.79%573,700--1.48%--
03/081,5211,5321,5211,5230%700,300--2.31%--
03/071,5501,5501,5221,523-2.12%879,800--2.25%--
03/041,5651,5701,5541,556+0.84%748,300--0.13%--
03/031,5401,5501,5321,543+0.19%714,000--0.96%--
03/021,5561,5801,5351,540-2.16%1,103,500--1.16%--
03/011,5881,5881,5691,574+1.61%1,168,800-+0.9%--
02/281,5371,5541,5241,549+0.78%877,600--0.71%--
02/251,5491,5541,5351,537-0.26%992,300--1.47%--
02/241,5631,5801,5401,541-1.78%1,416,800--1.22%--
02/231,5941,6021,5691,569-1.26%944,100-+0.51%--
02/221,5881,6051,5871,589-0.69%1,210,700-+1.86%--
02/211,6101,6131,5901,600-1.96%1,301,800-+2.63%--
02/181,5951,6401,5911,632+2.45%2,347,700-+4.68%--
02/171,5721,5961,5701,593+1.34%1,183,800-+2.44%--
02/161,5691,5751,5591,572-0.32%810,600-+1.09%--
02/151,5791,5801,5681,577+0.25%558,500-+1.35%--
02/141,5661,5761,5581,573-0.19%658,000-+0.96%--
02/101,5551,5801,5551,576+1.09%1,001,400-+1.09%--
02/091,5571,5621,5521,559+0.39%787,300--0.13%--
02/081,5521,5571,5451,553+0.13%724,200--0.64%--
02/071,5641,5661,5471,551+0.19%1,088,700--0.89%--
02/041,5291,5531,5291,548+1.91%1,014,800--1.28%--
02/031,5141,5241,5081,519-0.65%819,800--3.25%--
02/021,5321,5361,5231,529-0.71%964,100--2.86%--
02/011,5231,5401,5161,540+2.12%873,700--2.35%--
01/311,5231,5311,5081,508-1.63%887,100--4.5%--
01/281,5401,5511,5271,533-0.65%701,800--3.16%--
01/271,5531,5561,5431,543-0.71%788,500--2.71%--
01/261,5561,5611,5401,554-1.33%1,187,900--2.14%--
01/251,5721,5821,5541,575+0.25%795,200--0.94%--
01/241,5591,5761,5581,571+1.22%634,000--1.26%--
01/211,5641,5761,5511,552+0.06%1,039,800--2.51%--
01/201,5471,5561,5471,551-0.19%507,300--2.7%--
01/191,5531,5621,5491,5540%846,200--2.57%--
01/181,5511,5621,5501,554-0.96%903,000--2.63%--
01/171,5721,5731,5591,569-0.63%680,100--1.75%--
01/141,5391,5931,5391,579+1.67%2,446,100--1%--
01/131,5741,5801,5481,553-1.77%2,256,000--2.57%--
01/121,5971,6031,5741,581-1%1,490,000--0.82%--
01/111,6011,6081,5961,597-1.18%917,300-+0.25%--
01/071,6101,6181,6101,616+0.25%1,015,700-+1.64%--
01/061,6151,6191,6071,612-0.19%1,054,200-+1.58%--
01/051,6061,6161,6051,615-0.12%491,400-+1.89%--
01/041,6181,6181,6051,617+0.87%555,800-+2.21%--
2010
12/301,6151,6211,6021,603-0.93%640,200-+1.52%--
12/291,6061,6221,6051,618+0.56%434,500-+2.53%--
12/281,6071,6201,6071,609-0.06%377,200-+2.09%--
12/271,6001,6191,6001,610+0.63%510,500-+2.35%--
12/241,5951,6061,5951,600-0.62%497,000-+2.04%--
12/221,6101,6151,6081,6100%781,700-+3.14%--
12/211,6051,6131,5981,610+0.81%881,900-+3.67%--
12/201,6011,6051,5921,597-0.25%932,000-+3.37%--
12/171,6051,6071,5991,601+0.06%1,187,000-+4.1%--
12/161,6021,6051,5941,600+0.06%875,200-+4.58%--
12/151,6011,6031,5941,599-0.12%1,054,800-+4.99%--
12/141,5881,6021,5841,601+0.57%890,600-+5.68%--
12/131,5861,5931,5771,592+0.89%1,015,000-+5.64%--
12/101,6031,6041,5581,578+0.32%4,608,300-+5.2%--
12/091,5681,5791,5611,573-0.38%907,700-+5.29%--
12/081,5501,5821,5471,579+2.73%2,073,700-+6.26%--
12/071,5371,5411,5281,537-0.39%1,121,300-+3.92%--
12/061,5501,5531,5361,543-0.64%853,500-+4.75%--
12/031,5561,5621,5471,553+0.45%959,900-+5.79%--
12/021,5641,5641,5391,546+0.32%1,034,000-+5.67%--
12/011,5311,5431,5301,541+0.72%1,031,600-+5.62%--
11/301,5401,5561,5301,530-1.48%1,352,800-+5.08%--
11/291,5501,5591,5311,553+0.84%880,900-+6.74%--
11/261,5551,5631,5351,540-1.28%1,454,000-+6.06%--
11/251,5601,5671,5411,5600%984,900-+7.59%--
11/241,5271,5701,5271,560-0.45%1,518,700-+7.66%--
11/221,5501,5701,5411,567+1.89%1,841,600-+8.37%--
11/191,5131,5521,5101,538+3.71%3,380,300-+6.58%--
11/181,4341,4831,4321,483+3.92%2,295,500-+2.84%--
11/171,4021,4321,4021,427+1.21%2,142,700--1.11%--
11/161,4271,4321,4071,410-1.19%1,843,900--2.49%--
11/151,4301,4311,4121,427+0.85%1,183,000--1.65%--
11/121,3901,4291,3901,415+1.51%2,644,000--2.82%--
11/111,4201,4201,3921,394-1.76%2,498,700--4.65%--
11/101,4281,4281,4111,419+0.14%1,394,600--3.27%--
11/091,4011,4201,3971,417+1.07%2,193,800--3.67%--
11/081,4101,4131,3961,402-0.99%2,121,900--4.95%--
11/051,4321,4351,4131,416+0.57%1,293,400--4.39%--
11/041,4051,4121,3971,408+0.93%1,614,900--5.25%--
11/021,3961,4011,3791,395+0.29%1,236,500--6.44%--