株価チャート

2010/12/15～2011/07/21

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
07/212,2062,2172,1882,193-1.39%1,076,200-+2.19%--
07/202,2432,2522,2122,224-0.8%1,589,900-+3.78%--
07/192,2232,2462,2222,242+0.85%1,217,900-+4.82%--
07/152,2162,2302,2072,223+0.63%1,972,200-+4.17%--
07/142,1902,2232,1872,209+0.96%1,980,100-+3.76%--
07/132,1582,1922,1532,188+1.34%1,688,200-+2.92%--
07/122,1382,1592,1362,159+0.42%1,139,900-+1.7%--
07/112,1372,1502,1332,150+0.33%600,100-+1.37%--
07/082,1452,1502,1282,1430%742,200-+1.13%--
07/072,1282,1442,1252,143+0.66%854,700-+1.23%--
07/062,1202,1292,1182,129+0.14%659,700-+0.61%--
07/052,1242,1322,1222,126-0.33%770,600-+0.43%--
07/042,1302,1362,1202,133+0.71%616,200-+0.76%--
07/012,1302,1422,1112,118-0.56%790,700-+0.05%--
06/302,1202,1302,1092,130+0.47%1,060,1001兆1881億+0.61%12.890.94
06/292,1132,1212,1062,120+0.33%983,500-+0.19%--
06/282,1232,1262,1062,113-0.09%549,200--0.14%--
06/272,1282,1292,1042,115-0.56%722,200--0.09%--
06/242,1192,1302,1072,127+1.19%828,500-+0.42%--
06/232,1122,1252,0982,102-0.85%950,600--0.76%--
06/222,1152,1292,1092,120+0.33%924,300-+0.09%--
06/212,1282,1292,1022,113-0.66%837,700--0.24%--
06/202,1152,1312,1042,127+1%748,700-+0.38%--
06/172,1102,1102,0972,106+0.14%1,197,200--0.61%--
06/162,1142,1162,1002,103-0.28%598,000--0.8%--
06/152,1302,1342,1032,109-0.85%724,300--0.75%--
06/142,1142,1342,1112,127+0.71%1,147,600--0.09%--
06/132,1032,1282,0972,112+0.43%708,900--0.94%--
06/102,1002,1352,1002,103-0.94%1,594,500--1.54%--
06/092,1032,1232,1032,123+0.24%732,900--0.79%--
06/082,1052,1202,0992,118+0.24%1,026,100--1.17%--
06/072,0962,1132,0902,113+0.71%819,900--1.49%--
06/062,1012,1162,0962,098-0.05%745,100--2.33%--
06/032,1172,1212,0952,099-1.22%1,264,600--2.33%--
06/022,1232,1342,1142,125-0.98%905,200--1.16%--
06/012,1382,1532,1202,146+0.47%1,003,600--0.19%--
05/312,1192,1362,1142,136+0.75%1,100,600--0.6%--
05/302,1082,1292,1022,120+0.09%376,300--1.35%--
05/272,1152,1392,1112,118+0.19%567,800--1.49%--
05/262,1012,1192,1002,114-0.05%759,700--1.72%--
05/252,1352,1352,1072,115-0.94%605,600--1.76%--
05/242,1392,1442,1202,135-0.23%587,800--0.88%--
05/232,1202,1482,1122,140+0.71%984,700--0.6%--
05/202,1132,1422,1042,125+1.14%805,600--1.3%--
05/192,1172,1282,0952,101-0.99%883,300--2.42%--
05/182,1412,1502,1132,122-0.84%945,400--1.39%--
05/172,1382,1792,1312,140+0.05%1,168,100--0.51%--
05/162,1252,1482,1062,139+0.71%2,122,100--0.47%--
05/132,1972,1972,1062,124-4.45%2,656,100--1.03%--
05/122,2052,2482,1862,223+0.82%1,714,600-+3.73%--
05/112,2192,2322,1952,205-0.45%1,256,700-+3.23%--
05/102,2202,2452,1962,215+0.09%1,798,200-+3.99%--
05/092,2002,2192,1952,213+0.59%2,525,500-+4.24%--
05/062,1822,2002,1782,200+0.46%1,458,600-+3.92%--
05/022,1802,1982,1772,190+0.83%1,340,200-+3.79%--
04/282,1672,1772,1542,172-0.37%2,703,700-+3.23%--
04/272,1262,1802,1242,180+2.54%9,686,300-+3.91%--
04/262,1062,1372,0922,126+0.38%2,228,800-+1.63%--
04/252,1252,1352,1042,118-0.56%1,148,000-+1.49%--
04/222,1302,1412,1242,130+0.33%909,500-+2.35%--
04/212,1432,1432,1212,123-1.12%1,048,800-+2.51%--
04/202,1422,1512,1382,147+0.33%1,769,100-+4.22%--
04/192,1372,1502,1252,140-0.14%1,418,000-+4.54%--
04/182,1502,1532,1112,143-0.28%2,085,200-+5.15%--
04/152,1432,1502,1402,149+0.37%2,491,900-+5.71%--
04/142,1202,1492,1122,141+0.71%2,379,900-+5.52%--
04/132,1302,1372,1172,126-0.09%1,799,700-+4.94%--
04/122,1092,1282,0972,128+0.24%2,397,600-+5.14%--
04/112,0982,1292,0962,123+1.34%3,612,600-+5.05%--
04/082,0942,1002,0892,095+0.38%3,147,300-+3.82%--
04/072,0892,0952,0742,087-0.19%1,950,100-+3.47%--
04/062,0582,0912,0522,091+1.65%3,632,900-+3.82%--
04/052,0552,0582,0392,057+0.15%2,165,300-+2.24%--
04/042,0342,0582,0342,054+0.29%1,159,100-+2.09%--
04/012,0502,0582,0452,048-0.34%1,940,500-+1.84%--
03/312,0492,0552,0412,055+0.34%2,298,9001兆1463億+2.24%13.920.95
03/302,0412,0502,0372,048+0.15%1,949,200-+1.94%--
03/292,0302,0482,0132,0450%1,419,100-+1.89%--
03/282,0392,0462,0252,045+0.25%1,117,900-+1.89%--
03/252,0402,0452,0162,040+1.04%1,058,800-+1.69%--
03/242,0212,0452,0002,019-0.3%1,579,600-+0.7%--
03/232,0012,0251,9922,025+1.25%1,325,500-+1.05%--
03/222,0092,0251,9932,000+1.57%1,408,300--0.2%--
03/181,8951,9691,8911,969+4.68%2,218,100--1.84%--
03/171,8001,8901,7961,881+2.23%2,213,600--6.32%--
03/161,8231,8541,8081,840+0.88%2,418,400--8.64%--
03/151,8701,9001,7371,824-4.5%2,919,500--9.79%--
03/141,8481,9501,8001,910-5.35%2,399,100--5.96%--
03/112,0582,0622,0172,018-2.37%2,120,500--0.84%--
03/102,0592,0672,0482,067+0.34%988,100-+1.57%--
03/092,0652,0742,0602,060-0.1%1,480,300-+1.33%--
03/082,0582,0682,0552,0620%1,120,000-+1.48%--
03/072,0552,0672,0492,062+0.1%1,395,200-+1.53%--
03/042,0462,0602,0412,060+0.59%2,448,400-+1.53%--
03/032,0262,0482,0232,048+1.49%1,260,800-+0.89%--
03/022,0362,0392,0182,018-1.56%798,500--0.59%--
03/012,0472,0502,0402,050+0.15%1,384,500-+0.89%--
02/282,0252,0472,0132,047+1.09%2,162,300-+0.69%--
02/252,0202,0302,0202,025-0.05%847,800--0.39%--
02/242,0162,0302,0122,0260%1,208,000--0.39%--
02/232,0072,0362,0072,026+0.3%2,162,300--0.49%--
02/222,0402,0402,0202,020-0.98%1,908,400--0.83%--
02/212,0452,0512,0262,040+1.34%3,049,700-+0.05%--
02/182,0042,0161,9982,013+0.5%2,326,100--1.37%--
02/172,0162,0162,0002,003+0.2%3,088,700--2.01%--
02/162,0112,0151,9971,999-1.58%2,767,200--2.34%--
02/152,0412,0452,0252,031-0.68%1,624,000--0.93%--
02/142,0402,0482,0362,045+0.84%1,792,200--0.29%--
02/102,0312,0392,0252,028+0.25%801,200--1.12%--
02/092,0492,0502,0202,023-1.22%846,100--1.41%--
02/082,0452,0522,0422,048+0.44%1,680,300--0.24%--
02/072,0302,0392,0302,039+0.64%1,508,900--0.59%--
02/042,0002,0332,0002,026+0.95%2,139,000--1.27%--
02/032,0102,0102,0002,007-0.45%2,028,500--2.24%--
02/022,0292,0312,0142,016-0.64%1,576,200--1.95%--
02/012,0402,0462,0242,029-0.39%1,344,500--1.41%--
01/312,0202,0382,0052,037+0.3%3,638,900--1.02%--
01/282,0512,0542,0202,031-1.79%25,027,000--1.26%--
01/272,0682,0752,0652,068+0.05%4,873,200-+0.63%--
01/262,0632,0772,0552,067+0.19%3,749,800-+0.78%--
01/252,0672,0772,0512,063-0.15%3,522,600-+0.68%--
01/242,0482,0712,0452,066+0.54%1,126,200-+0.68%--
01/212,0532,0632,0482,055+0.34%1,983,100----
01/202,0502,0522,0432,048-0.58%1,052,300----
01/192,0582,0632,0522,060-0.29%1,517,000----
01/182,0672,0702,0522,066-0.14%1,387,800----
01/172,0882,0932,0662,069-0.86%2,434,700----
01/142,0852,0902,0782,087+0.1%1,667,700----
01/132,0942,0972,0802,085-0.1%2,639,300----
01/122,0802,0962,0782,087+0.72%3,768,300----
01/112,0492,0782,0412,072+1.12%2,586,900----
01/072,0382,0492,0322,049-0.49%1,717,300----
01/062,0562,0652,0552,059+0.24%1,619,300----
01/052,0392,0542,0292,054+1.23%2,000,200----
01/042,0502,0502,0152,029+1.45%1,917,700----
2010
12/302,0602,0601,9942,000-3.15%3,308,800----
12/292,0742,0902,0482,065-0.05%17,653,100----
12/282,0692,0822,0662,066-0.19%2,933,800----
12/272,0552,0752,0462,070+0.24%2,857,500----
12/242,0272,0692,0232,065+1.67%4,859,800----
12/222,0152,0492,0092,031+1.04%3,560,200----
12/211,9902,0211,9852,010+1.52%5,377,000----
12/201,9902,0041,9791,9800%4,982,200----
12/171,9591,9901,9301,980-0.95%19,436,000----
12/162,1402,1401,9921,999-6.59%19,943,800----
12/152,1702,2342,1302,1400%49,842,300----