株価チャート

2010/10/07～2011/03/07

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
03/071,3511,3521,3281,333-1.62%1,140,600--4.31%--
03/041,3821,3851,3551,355-2.38%1,554,900--2.66%--
03/031,3751,3921,3741,388+0.51%457,700--0.14%--
03/021,4011,4011,3791,381-1.5%422,600--0.5%--
03/011,4101,4161,3981,402+1.23%727,300-+0.94%--
02/281,3891,3911,3681,385-0.22%636,700--0.22%--
02/251,3991,4001,3741,388-0.64%552,100-+0.07%--
02/241,4081,4271,3961,397-0.78%924,300-+0.79%--
02/231,3901,4161,3901,408+0.21%842,700-+1.81%--
02/221,4081,4141,4001,405-1.2%598,300-+1.74%--
02/211,4031,4261,3981,422+0.35%854,900-+3.12%--
02/181,4111,4221,4051,417+0.5%736,900-+2.9%--
02/171,4121,4171,4051,410-0.42%1,131,800-+2.47%--
02/161,4221,4221,4041,416-1.46%1,059,800-+3.06%--
02/151,4401,4431,4311,437+0.21%844,900-+4.66%--
02/141,4351,4401,4291,434+0.56%417,000-+4.6%--
02/101,4151,4381,4141,426+0.14%776,500-+4.16%--
02/091,4151,4301,4121,424+1.5%984,900-+4.25%--
02/081,4181,4181,3891,403-1.54%1,758,600-+2.86%--
02/071,4241,4411,4151,425+0.07%1,786,800-+4.55%--
02/041,3971,4331,3891,424+4.02%2,530,500-+4.63%--
02/031,3521,3761,3431,369+2.09%1,461,500-+0.81%--
02/021,3441,3451,3351,341+1.13%1,363,000--1.25%--
02/011,3201,3281,3131,326+0.99%1,284,000--2.43%--
01/311,3191,3191,3031,313+1.08%1,640,600--3.53%--
01/281,3011,3121,2921,299-1.37%1,730,700--4.77%--
01/271,3201,3491,3141,317-0.68%3,318,400--3.59%--
01/261,3401,3621,2991,326-5.49%6,295,100--2.93%--
01/251,3931,4051,3821,403+1.74%831,400-+2.78%--
01/241,3761,3801,3631,379+1.17%690,400-+1.32%--
01/211,3671,3721,3531,3630%946,100-+0.44%--
01/201,3441,3651,3441,363+2.02%865,300-+0.59%--
01/191,3371,3391,3271,336-0.6%617,300--1.18%--
01/181,3581,3631,3381,344-1.83%880,000--0.44%--
01/171,3711,3741,3611,3690%258,000-+1.56%--
01/141,3811,3831,3661,369-0.65%637,800-+1.78%--
01/131,3831,3831,3681,3780%594,300-+2.61%--
01/121,3861,3861,3741,378-0.07%608,300-+2.84%--
01/111,3941,3941,3751,379-1.01%602,600-+3.14%--
01/071,3811,3961,3801,393+1.24%860,700-+4.42%--
01/061,3811,3831,3661,376+0.95%625,700-+3.38%--
01/051,3711,3711,3571,363-0.94%760,900-+2.56%--
01/041,3791,3841,3651,376+0.36%843,100-+3.69%--
2010
12/301,3551,3791,3551,371+0.88%584,200-+3.55%--
12/291,3601,3621,3521,359-0.44%596,700-+2.88%--
12/281,3701,3711,3581,365+0.07%450,500-+3.41%--
12/271,3601,3701,3561,364+0.07%351,200-+3.49%--
12/241,3611,3741,3601,363-0.87%630,200-+3.57%--
12/221,3791,3791,3581,375-0.58%947,500-+4.64%--
12/211,3611,3871,3551,383+1.99%1,215,100-+5.49%--
12/201,3621,3851,3521,356+2.49%1,853,200-+3.67%--
12/171,3051,3321,3011,323+1.85%1,214,700-+1.3%--
12/161,3051,3051,2921,299+0.31%498,700--0.46%--
12/151,2951,3051,2891,2950%1,186,800--0.84%--
12/141,2901,2981,2831,2950%798,000--0.99%--
12/131,2931,2951,2761,295+0.62%1,087,300--0.99%--
12/101,2881,2931,2751,287-0.62%1,413,900--1.76%--
12/091,3031,3041,2911,295-0.54%729,400--1.22%--
12/081,2921,3101,2891,302+0.62%1,169,800--0.69%--
12/071,2971,3041,2891,294-0.77%882,700--1.22%--
12/061,3091,3121,3011,304+0.08%452,900--0.53%--
12/031,3061,3131,3001,303-0.08%686,300--0.53%--
12/021,3171,3201,3021,304-0.84%1,201,200--0.53%--
12/011,3111,3191,3041,315-0.23%506,800-+0.31%--
11/301,3081,3271,3061,318-0.08%1,421,000-+0.46%--
11/291,3021,3211,3001,319+1.23%727,000-+0.53%--
11/261,3151,3151,3011,303-0.46%413,000--0.76%--
11/251,3181,3191,2991,309-0.08%1,355,000--0.3%--
11/241,3111,3151,2981,310-1.58%737,000--0.3%--
11/221,3321,3361,3241,331+1.06%494,000-+1.14%--
11/191,3171,3281,3081,317+0.08%1,125,000-0%--
11/181,3081,3161,2951,316+1.7%839,000--0.23%--
11/171,2831,3011,2811,294-0.15%800,000--2.04%--
11/161,3051,3071,2871,296-1.07%970,000--2.04%--
11/151,3051,3171,3001,310+0.15%657,000--1.13%--
11/121,3011,3201,2991,308-0.46%786,000--1.58%--
11/111,3261,3291,3121,314-0.15%706,000--1.35%--
11/101,3441,3451,3141,316-1.35%885,000--1.42%--
11/091,3071,3471,3071,334+2.22%1,205,000--0.37%--
11/081,3101,3311,2971,305-2.17%1,346,000--2.76%--
11/051,3291,3511,3291,334+0.98%1,427,000--0.74%--
11/041,2961,3211,2891,321+2.01%1,889,000--1.86%--
11/021,2751,3031,2751,295+1.57%1,192,000--3.93%--
11/011,2961,3131,2691,275-3.12%1,467,000--5.56%--
10/291,3001,3161,2771,316+1.46%2,142,000--2.81%--
10/281,3131,3131,2971,297-1.22%1,124,000--4.21%--
10/271,3091,3161,2971,3130%1,123,000--3.1%--
10/261,3011,3221,3011,313-0.98%840,000--3.1%--
10/251,3401,3431,3221,326-0.75%674,000--2.14%--
10/221,3351,3471,3221,336+0.75%843,000--1.4%--
10/211,3051,3321,3001,326+0.99%1,213,000--2.14%--
10/201,3281,3281,3051,313-2.45%1,301,000--3.1%--
10/191,3401,3591,3321,346-0.22%1,339,000--0.81%--
10/181,3471,3601,3411,349-0.22%845,000--0.59%--
10/151,3831,3871,3521,352-1.53%1,491,000--0.37%--
10/141,3631,3821,3621,373+1.03%915,000-+1.25%--
10/131,3471,3651,3411,359+1.65%1,304,000-+0.3%--
10/121,3681,3681,3321,337-2.05%1,170,000--1.26%--
10/081,3951,3991,3651,365-2.22%926,000-+0.74%--
10/071,3961,4081,3841,396+0.58%1,043,000-+3.1%--