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
03/311,3631,3631,3221,350-0.88%983,6007579億1295万+2.12%20.081.1
03/301,3401,3621,3281,362+2.33%990,000-+2.87%--
03/291,3181,3331,3051,331+0.6%632,600-+0.38%--
03/281,3301,3321,3131,323-0.08%711,300--0.53%--
03/251,3401,3401,3161,324+1.07%971,400--0.68%--
03/241,3161,3311,3001,310+1.63%808,500--2.02%--
03/231,2931,3041,2771,289+0.39%943,500--3.88%--
03/221,2961,2981,2731,284+1.42%838,100--4.68%--
03/181,2581,2761,2501,266+1.61%764,700--6.43%--
03/171,1891,2641,1831,246+0.16%1,022,100--8.31%--
03/161,1801,2561,1801,244+10.68%1,758,900--8.93%--
03/151,1971,2091,0481,124-10.37%1,438,700--18.14%--
03/141,2271,3121,2251,254-3.69%860,100--9.46%--
03/111,3001,3151,3001,302-1.81%1,327,600--6.47%--
03/101,3321,3381,3211,326-1.12%738,400--4.88%--
03/091,3361,3511,3361,341-0.15%919,500--3.87%--
03/081,3291,3511,3201,343+0.75%1,048,500--3.66%--
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%--