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
03/311,6391,6671,6251,657+1.04%28,500477億2160万+0.73%50.930.64
03/301,5901,6481,5901,640+3.21%28,600--0.49%--
03/291,6031,6061,5611,589-3.23%37,200--3.81%--
03/281,5801,6421,5801,642+4.45%17,400--0.97%--
03/251,6291,6291,5561,572-1.07%31,800--5.47%--
03/241,6001,6021,5641,589-1.43%27,900--4.85%--
03/231,6271,6411,5911,612+1%29,900--3.93%--
03/221,6001,6091,5551,596+4.72%23,300--5.28%--
03/181,4881,5451,4881,524+2.63%32,000--9.98%--
03/171,4081,4881,4081,485+2.2%51,500--12.8%--
03/161,3571,4861,3571,453+4.83%75,500--15.28%--
03/151,5661,5791,3721,386-17.79%72,100--19.79%--
03/141,6011,6981,6011,686-0.12%28,800--3.38%--
03/111,6861,7061,6701,688+0.18%70,200--3.49%--
03/101,7021,7171,6841,685-1.06%17,700--3.82%--
03/091,7011,7201,7011,703+0.29%30,300--2.96%--
03/081,7141,7251,6941,698-1.39%31,100--3.41%--
03/071,7361,7471,7141,722-0.75%17,200--2.27%--
03/041,7391,7411,7221,735+0.41%33,800--1.7%--
03/031,7001,7311,6931,728+1.05%27,600--2.26%--
03/021,7341,7341,7071,710-2.23%38,800--3.44%--
03/011,7721,7751,7411,749-1.19%52,400--1.46%--
02/281,7471,7771,7321,770+1.03%42,300--0.34%--
02/251,7521,7661,7341,752+0.06%54,400--1.3%--
02/241,7251,7571,7171,751+1.33%51,400--1.46%--
02/231,7461,7661,7281,728-1.03%23,000--2.92%--
02/221,7511,7611,7461,746-0.34%19,300--2.08%--
02/211,7491,7581,7411,752-0.45%18,300--1.85%--
02/181,7551,7731,7421,760+0.34%35,000--1.51%--
02/171,7651,7651,7081,754-0.79%104,700--1.96%--
02/161,7941,7941,7661,768-1.61%20,300--1.23%--
02/151,7921,8011,7861,797+0.34%11,800-+0.34%--
02/141,7891,8001,7821,791+0.62%10,700-+0.11%--
02/101,7771,7961,7731,780+0.17%15,000--0.45%--
02/091,7971,8131,7611,777-1.06%32,600--0.62%--
02/081,8091,8091,7841,796-0.77%16,800-+0.39%--
02/071,7901,8141,7881,810+2.03%17,700-+1.29%--
02/041,7771,7831,7521,774+0.17%21,600--0.56%--
02/031,7651,7741,7511,771+0.4%15,200--0.62%--
02/021,7691,7861,7621,764-0.28%28,300--0.84%--
02/011,8071,8071,7651,769-1.83%25,200--0.45%--
01/311,7501,8041,7491,802+0.11%111,300-+1.58%--
01/281,8031,8131,7901,800-0.11%22,300-+1.64%--
01/271,7911,8301,7901,802+0.11%22,400-+2.04%--
01/261,8051,8081,7871,800-0.77%23,900-+2.16%--
01/251,8001,8181,7861,814+1.91%28,000-+3.24%--
01/241,7351,7901,7351,780+3.01%28,800-+1.6%--
01/211,8021,8071,7181,728-4.11%51,600--1.14%--
01/201,8271,8331,7851,802-1.37%15,700-+3.21%--
01/191,8101,8351,8081,827+1.27%16,100-+4.94%--
01/181,8081,8101,7951,804-0.17%15,900-+3.98%--
01/171,7981,8161,7951,807+0.5%16,400-+4.45%--
01/141,8121,8151,7841,798-0.72%21,100-+4.29%--
01/131,7741,8161,7741,811+1.86%27,800-+5.41%--
01/121,7871,7881,7681,778-0.45%21,700-+3.92%--
01/111,7771,7861,7551,786+1.65%34,700-+4.75%--
01/071,7681,7681,7511,757-0.17%34,900-+3.47%--
01/061,7691,7691,7501,760-0.73%18,000-+3.96%--
01/051,8021,8021,7641,773-1.55%32,500-+5.04%--
01/041,7671,8101,7571,801+2.33%34,500-+7.01%--
2010
12/301,7391,7651,7391,760+1.15%30,000-+5.01%--
12/291,7101,7401,7101,740+1.4%10,100-+4%--
12/281,6991,7191,6951,716+1.72%26,400-+2.82%--
12/271,6711,7061,6711,687-1.4%12,100-+1.38%--
12/241,7071,7141,7001,711+0.65%40,800-+3.07%--
12/221,7151,7171,6901,700-1.68%27,600-+2.84%--
12/211,6821,7321,6721,729+2.86%27,000-+4.98%--
12/201,6831,7001,6711,681-1.12%8,400-+2.44%--
12/171,6741,7001,6741,700+1.55%26,900-+3.91%--
12/161,6781,7001,6671,674-1.53%22,100-+2.64%--
12/151,6801,7001,6661,700+1.25%20,100-+4.42%--
12/141,6791,6801,6591,679+0.06%20,600-+3.51%--
12/131,6511,6801,6511,678+0.6%25,300-+3.77%--
12/101,6801,6801,6591,668-0.54%40,000-+3.41%--
12/091,6781,6781,6621,677-0.12%10,800-+4.16%--
12/081,6551,6791,6551,679+1.45%17,900-+4.61%--
12/071,6361,6561,6161,655+0.79%24,700-+3.37%--
12/061,6391,6531,6241,642+0.24%17,800-+2.75%--
12/031,6431,6461,6241,638+0.12%24,900-+2.7%--
12/021,6371,6401,6191,636+2.44%25,900-+2.7%--
12/011,6411,6411,5971,597-2.62%32,300-+0.38%--
11/301,6491,6551,6341,640-0.24%72,200-+3.14%--
11/291,6511,6581,6391,644+0.24%19,000-+3.53%--
11/261,6731,6731,6301,640+0.43%23,500-+3.4%--
11/251,6751,6751,6241,633-2.16%43,500-+3.09%--
11/241,6301,6841,6261,669+1.09%79,100-+5.37%--
11/221,6041,6581,5991,651+3.51%58,700-+4.49%--
11/191,5831,6021,5701,595+1.14%35,700-+1.21%--
11/181,5341,5831,5241,577+2.54%41,400-+0.13%--
11/171,5471,5471,5201,538-0.9%35,800--2.35%--
11/161,5631,5641,5471,552-1.21%44,600--1.46%--
11/151,5691,5821,5551,571-0.25%29,600--0.38%--
11/121,5641,5881,5641,575-0.06%21,300-0%--
11/111,5811,5921,5711,576-1.01%20,000-+0.19%--
11/101,5611,6021,5601,592+2.78%43,200-+1.4%--
11/091,5621,5671,5451,549-0.83%43,900--1.15%--
11/081,5791,5791,5491,562-1.2%34,800--0.26%--
11/051,5881,6231,5681,581-0.13%35,500-+0.96%--
11/041,5601,5911,5581,583+1.34%43,600-+1.15%--
11/021,5561,5691,5491,562-0.06%27,300--0.06%--