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
03/312,9882,9902,9712,984+0.51%2,197,8008849億5294万-2.16%13.131.73
03/302,9622,9782,9502,969+0.24%2,669,700--2.69%--
03/292,9202,9712,9122,962-2.89%3,968,300--3.01%--
03/283,1003,1003,0403,050-1.29%3,148,300--0.26%--
03/253,0653,0903,0553,090+1.48%3,095,200-+1.05%--
03/243,0403,0653,0253,045+1.16%3,284,000--0.33%--
03/233,0253,0353,0003,010-0.82%3,113,100--1.38%--
03/223,0853,0903,0153,035+0.66%3,124,400--0.49%--
03/183,0003,0353,0003,015+0.77%2,586,300--1.05%--
03/172,9203,0152,9132,992+0.81%4,101,400--1.71%--
03/162,9603,0002,9302,968+2.31%6,323,500--2.46%--
03/152,9703,0102,8202,901-3.3%7,580,500--4.64%--
03/142,9033,0552,9003,000-4%5,081,700--1.45%--
03/113,1253,1503,1253,125-1.11%4,183,500-+2.73%--
03/103,1603,1653,1503,160+0.16%1,580,600-+4.15%--
03/093,1653,1703,1503,155+0.16%1,635,600-+4.33%--
03/083,1453,1553,1353,150+1.29%2,560,100-+4.55%--
03/073,1403,1403,1003,110-1.27%2,116,900-+3.67%--
03/043,1503,1803,1103,150+1.29%3,537,100-+5.39%--
03/033,1103,1203,1003,110+0.65%1,723,900-+4.5%--
03/023,1003,1153,0903,090-0.16%2,654,500-+4.29%--
03/013,0703,0953,0653,095+1.31%2,562,800-+4.63%--
02/283,0453,0603,0353,055+1.16%1,948,800-+3.49%--
02/253,0053,0253,0053,020+0.33%1,559,200-+2.48%--
02/243,0153,0303,0103,010-0.33%1,779,800-+2.31%--
02/233,0153,0403,0103,020-0.17%1,765,100-+2.76%--
02/223,0553,0653,0203,025-1.31%2,078,800-+3.03%--
02/213,0753,1003,0553,065+0.33%1,889,300-+4.5%--
02/183,0253,0753,0203,055+1.5%3,125,100-+4.3%--
02/172,9833,0102,9813,010+1.28%2,752,700-+2.91%--
02/162,9642,9752,9582,972+0.3%1,568,300-+1.71%--
02/152,9612,9652,9552,963+0.03%1,472,200-+1.44%--
02/142,9522,9642,9522,962+0.47%1,515,600-+1.44%--
02/102,9472,9562,9412,948-0.1%1,896,000-+0.99%--
02/092,9582,9592,9472,951+0.07%1,353,000-+1.17%--
02/082,9602,9622,9412,949-0.17%1,546,100-+1.13%--
02/072,9502,9602,9472,954+0.34%1,589,500-+1.3%--
02/042,9302,9492,9282,944+0.72%2,515,800-+0.96%--
02/032,9032,9232,8912,923+0.55%2,226,300-+0.21%--
02/022,8912,9192,8812,907+0.94%2,287,200--0.38%--
02/012,8502,9052,8382,880+1.3%5,252,000--1.34%--
01/312,8162,8512,8102,843+0.71%2,738,800--2.7%--
01/282,8222,8232,8112,823+0.25%2,559,600--3.55%--
01/272,8142,8282,8122,816+0.32%4,920,200--3.92%--
01/262,8542,8572,7812,807-4.98%14,863,000--4.43%--
01/252,9542,9552,9412,954+0.2%2,106,500-+0.37%--
01/242,9222,9482,9202,948+1.13%1,399,600-+0.2%--
01/212,9292,9392,9082,915+0.03%2,780,700--0.88%--
01/202,9372,9402,9082,914-0.85%2,989,600--0.88%--
01/192,9462,9462,9352,939-0.07%1,345,400-0%--
01/182,9462,9492,9392,941-0.31%1,400,400-+0.17%--
01/172,9552,9552,9402,950+0.17%1,170,400-+0.58%--
01/142,9302,9622,9302,945-0.74%2,279,100-+0.51%--
01/132,9502,9672,9432,967+0.99%1,787,900-+1.37%--
01/122,9472,9482,9352,9380%1,336,600-+0.51%--
01/112,9502,9542,9382,938-0.51%1,622,800-+0.58%--
01/072,9342,9672,9302,953+1.1%1,891,600-+1.2%--
01/062,9042,9242,8942,921+0.62%2,103,800-+0.17%--
01/052,9302,9312,8942,903-0.96%3,193,300--0.38%--
01/042,9502,9512,9252,931-0.31%2,722,900-+0.58%--
2010
12/302,9642,9652,9402,940-0.84%1,361,800-+0.93%--
12/292,9552,9652,9552,965+0.27%798,600-+1.75%--
12/282,9582,9632,9552,957-0.03%684,700-+1.41%--
12/272,9482,9682,9482,958+0.61%976,400-+1.34%--
12/242,9402,9482,9342,940-0.17%896,100-+0.72%--
12/222,9522,9642,9442,945-0.44%1,455,900-+0.93%--
12/212,9542,9672,9472,958+0.58%1,391,500-+1.48%--
12/202,9662,9732,9312,941-0.81%1,465,800-+1.03%--
12/172,9542,9662,9482,965+0.41%1,661,600-+1.96%--
12/162,9402,9642,9352,953+0.65%1,491,700-+1.72%--
12/152,9202,9392,9182,934+0.48%1,868,000-+1.21%--
12/142,8992,9202,8962,920+0.93%1,737,400-+0.86%--
12/132,8752,8932,8712,893+0.7%1,272,300-+0.07%--
12/102,9182,9182,8602,8730%4,633,700--0.48%--
12/092,8702,8752,8672,873+0.24%1,479,300--0.31%--
12/082,8652,8742,8552,866-0.03%2,848,400--0.42%--
12/072,8792,8802,8572,867-0.38%2,408,800--0.24%--
12/062,8902,8992,8782,878+0.03%2,135,900-+0.28%--
12/032,9002,9032,8752,877-0.31%1,638,800-+0.38%--
12/022,9052,9122,8832,886+0.73%1,818,300-+0.87%--
12/012,8802,8802,8612,865-0.49%2,100,400-+0.24%--
11/302,8832,8952,8672,879-0.07%2,266,300-+0.84%--
11/292,9002,9002,8622,881-0.69%3,699,800-+1.05%--
11/262,9202,9302,9012,901-0.58%2,494,600-+1.86%--
11/252,9692,9722,9142,918-1.65%3,019,100-+2.6%--
11/242,9803,0102,9662,967-1.43%2,453,800-+4.44%--
11/223,0303,0403,0103,010-0.17%1,444,900-+6.1%--
11/193,0203,0202,9993,015+1.17%2,261,400-+6.54%--
11/182,9242,9852,9182,980+2.62%2,802,200-+5.56%--
11/172,8902,9072,8832,904+1.11%1,700,300-+3.09%--
11/162,9062,9162,8642,872+0.17%2,183,800-+2.06%--
11/152,8722,8762,8572,867+0.39%1,148,400-+1.85%--
11/122,8502,8772,8482,856+0.28%1,824,000-+1.46%--
11/112,8582,8662,8402,848+0.28%1,319,700-+1.06%--
11/102,8402,8592,8322,840+0.32%1,470,500-+0.71%--
11/092,8272,8362,8232,831+0.21%1,895,900-+0.39%--
11/082,8172,8412,8102,825+1.44%1,605,500-0%--
11/052,7852,8092,7812,785+0.58%2,459,900--1.52%--
11/042,7752,7952,7622,769+0.25%2,016,600--2.4%--
11/022,7582,7732,7532,762+0.18%1,400,400--2.92%--