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
03/312,0982,0982,0552,067-1.43%195,9001252億4366万-3.95%18.621.19
03/302,0772,1092,0762,097+1.4%173,200--2.83%--
03/292,0572,0772,0462,068-0.86%137,500--4.35%--
03/282,0802,1162,0632,086+0.87%231,900--3.78%--
03/252,0862,0862,0552,068+0.58%201,400--4.83%--
03/242,0882,1002,0562,056-2.42%197,200--5.64%--
03/232,1452,1452,0862,107-0.85%236,800--3.61%--
03/222,1802,1802,1152,125-0.33%362,100--2.97%--
03/182,1202,1802,0902,132-0.93%213,300--2.78%--
03/172,1512,1882,1142,152-2.23%375,900--1.96%--
03/162,0812,4602,0812,201+3.28%878,800-+0.18%--
03/152,0112,1491,9512,131+2.95%555,500--2.92%--
03/142,0502,1272,0022,070-5.22%272,600--5.82%--
03/112,2002,2042,1842,184-0.68%235,200--0.82%--
03/102,2002,2092,1852,199-0.32%80,200--0.05%--
03/092,2142,2232,2012,206+0.36%90,700-+0.36%--
03/082,1852,2122,1852,198+0.55%165,300-+0.09%--
03/072,1982,1982,1712,186-0.77%119,800--0.27%--
03/042,2202,2302,1932,203-0.36%136,900-+0.69%--
03/032,1972,2192,1972,211+0.64%64,400-+1.24%--
03/022,2232,2362,1972,197-2.23%123,700-+0.87%--
03/012,2312,2642,2232,247+1.26%144,800-+3.36%--
02/282,2072,2282,1912,219+0.59%125,400-+2.4%--
02/252,2002,2152,1932,206+0.68%116,500-+2.08%--
02/242,2112,2152,1862,191-0.41%127,200-+1.62%--
02/232,2042,2382,1932,200-0.27%174,700-+2.28%--
02/222,2012,2162,2002,206-0.18%77,100-+2.84%--
02/212,2162,2162,1962,210-0.27%64,400-+3.27%--
02/182,2312,2312,2112,216-0.45%66,800-+3.84%--
02/172,2282,2292,2072,226+0.41%87,500-+4.56%--
02/162,2172,2352,2102,217+0.05%125,300-+4.48%--
02/152,2152,2292,2002,216+0.14%103,900-+4.73%--
02/142,1902,2142,1872,213+1.56%119,800-+4.83%--
02/102,1822,1902,1732,179-0.09%89,800-+3.47%--
02/092,1802,1852,1712,181+0.46%74,100-+3.71%--
02/082,1882,1892,1672,171-0.73%144,800-+3.38%--
02/072,2002,2052,1782,187+0.46%191,300-+4.29%--
02/042,1802,1842,1602,177+1.73%106,000-+3.96%--
02/032,1402,1462,1232,1400%88,400-+2.34%--
02/022,1492,1582,1222,140-1.34%170,500-+2.44%--
02/012,1112,1692,1042,169+3.83%255,300-+3.98%--
01/312,0652,1052,0552,089+0.29%176,900-+0.34%--
01/282,0872,0982,0672,083-0.71%102,700-+0.1%--
01/272,0782,1062,0782,098+1.01%129,800-+0.82%--
01/262,0772,0902,0642,077-0.62%86,000--0.14%--
01/252,0842,0962,0612,090+0.29%108,600-+0.48%--
01/242,0692,0842,0522,084+1.17%113,000-+0.24%--
01/212,0782,0872,0492,060-0.87%127,200--0.87%--
01/202,0692,0982,0642,078+0.48%132,100-+0.14%--
01/192,0532,0702,0532,068+0.53%84,700--0.14%--
01/182,0502,0652,0502,057-0.44%73,900--0.58%--
01/172,0602,0812,0502,066-0.34%96,400--0.05%--
01/142,0852,0852,0672,073-0.58%100,500-+0.48%--
01/132,0882,0882,0662,085+1.26%103,100-+1.26%--
01/122,0832,0832,0552,059-0.53%127,200-+0.24%--
01/112,0882,0882,0642,070-0.29%151,800-+0.98%--
01/072,0852,1002,0762,076-0.81%123,200-+1.57%--
01/062,0982,1142,0862,093-0.24%209,200-+2.7%--
01/052,1292,1292,0922,098-0.8%106,000-+3.3%--
01/042,1222,1292,1042,115+0.71%119,500-+4.44%--
2010
12/302,0932,1222,0902,100+0.05%127,800-+4.12%--
12/292,0912,1032,0902,099-0.14%71,900-+4.43%--
12/282,0952,1142,0882,102+0.48%121,700-+4.89%--
12/272,0712,0942,0712,092+0.87%94,500-+4.7%--
12/242,0522,0772,0522,074+1.07%132,100-+4.12%--
12/222,0702,0732,0372,052-1.3%137,000-+3.32%--
12/212,0852,0932,0682,079-0.43%103,800-+4.95%--
12/202,0672,0892,0672,088+0.77%130,400-+5.72%--
12/172,0652,0842,0622,072-0.43%122,200-+5.23%--
12/162,0632,0852,0522,081+1.51%195,200-+6.01%--
12/152,0632,0642,0342,050-0.15%212,100-+4.75%--
12/142,0262,0772,0172,053+3.37%413,500-+5.23%--
12/131,9881,9891,9671,986-0.4%170,700-+2.06%--
12/102,0152,0151,9801,994-0.7%251,000-+2.57%--
12/091,9892,0091,9892,008+0.45%80,800-+3.45%--
12/081,9651,9991,9631,999+1.27%179,600-+3.25%--
12/071,9651,9741,9611,974+0.25%122,000-+2.17%--
12/061,9591,9711,9591,969+0.51%133,600-+2.02%--
12/031,9681,9681,9441,959+0.15%120,300-+1.61%--
12/021,9651,9681,9481,956+0.77%92,400-+1.5%--
12/011,9161,9441,9091,941+1.52%178,900-+0.78%--
11/301,9251,9401,9121,912-0.62%149,000--0.62%--
11/291,9291,9401,9221,924-0.62%136,300--0.05%--
11/261,9381,9561,9361,936+0.31%105,700-+0.62%--
11/251,9321,9451,9161,930+1.05%143,900-+0.36%--
11/241,9251,9421,9091,910-1.9%199,800--0.68%--
11/221,9571,9671,9351,947-0.31%120,600-+1.2%--
11/191,9681,9751,9431,953-0.46%106,700-+1.61%--
11/181,9271,9701,9261,962+1.87%151,900-+1.98%--
11/171,9101,9331,9071,926+0.73%119,600-0%--
11/161,9301,9361,9061,912-1.14%78,400--0.98%--
11/151,9311,9571,9201,934-0.15%111,000--0.15%--
11/121,9241,9541,9231,937+0.83%115,500--0.21%--
11/111,9161,9351,9071,921-0.1%119,400--1.13%--
11/101,9101,9321,9101,923+0.63%112,500--1.18%--
11/091,9101,9231,9011,911-0.57%118,700--1.9%--
11/081,9251,9281,9131,922-0.36%116,500--1.54%--
11/051,9461,9551,9271,929+0.31%120,000--1.28%--
11/041,9181,9341,8911,923+1.96%239,500--1.74%--
11/021,9001,9051,8841,886-0.95%176,400--3.78%--