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
03/312,4352,4452,4322,440+0.66%1,80096億140万-4.8%433.921.82
03/302,4412,4412,4242,424+0.17%1,900--5.64%--
03/292,3502,4502,3502,420-6.92%12,700--6.09%--
03/282,5862,6002,5852,600+0.54%13,700-+0.58%--
03/252,5882,5902,5852,586-0.15%4,100-+0.04%--
03/242,5882,5952,5802,590+0.08%3,700-+0.15%--
03/232,5992,5992,5572,588-0.46%5,300-+0.08%--
03/222,5802,6002,5512,600+2.32%7,000-+0.5%--
03/182,5222,5502,5112,541+1.6%5,100--1.78%--
03/172,4782,5012,4002,501+0.85%6,000--3.4%--
03/162,3202,5202,3202,480+5.53%5,100--4.32%--
03/152,5102,5102,1902,350-6.82%13,400--9.48%--
03/142,4482,5962,4402,522-4.03%9,300--3.15%--
03/112,6302,6322,6282,628-0.08%2,400-+0.92%--
03/102,6292,6332,6292,630+0.04%2,400-+1.15%--
03/092,6302,6302,6282,629+0.04%3,100-+1.27%--
03/082,6272,6292,6262,628+0.15%2,400-+1.39%--
03/072,6202,6252,6202,624+0.15%1,900-+1.39%--
03/042,6202,6222,6122,620+0.38%2,000-+1.39%--
03/032,6202,6202,6102,610-0.27%1,500-+1.16%--
03/022,6102,6172,6102,617+0.23%1,300-+1.55%--
03/012,6152,6202,6102,6110%1,800-+1.48%--
02/282,6122,6152,6102,611+0.12%2,100-+1.63%--
02/252,6122,6122,6002,608-0.04%2,000-+1.68%--
02/242,6082,6102,6002,609+0.04%2,500-+1.91%--
02/232,6072,6112,6012,608-0.15%3,300-+2.03%--
02/222,6122,6122,6042,6120%2,000-+2.31%--
02/212,6132,6132,6102,612+0.08%1,700-+2.47%--
02/182,6082,6102,6062,610+0.19%2,200-+2.51%--
02/172,6092,6102,6002,605+0.08%2,500-+2.48%--
02/162,6082,6082,6022,603-0.12%2,800-+2.56%--
02/152,6062,6082,6032,6060%2,300-+2.8%--
02/142,6092,6092,5952,606+0.66%2,900-+3%--
02/102,5802,5902,5752,589+0.39%2,300-+2.49%--
02/092,5752,5792,5652,579+0.16%1,300-+2.3%--
02/082,5502,5852,5482,575+1.14%3,700-+2.3%--
02/072,5382,5462,5382,546+0.59%1,400-+1.31%--
02/042,5232,5312,5232,531+0.36%700-+0.8%--
02/032,5292,5302,5222,522-0.24%1,000-+0.52%--
02/022,5282,5282,5282,528-0.04%200-+0.84%--
02/012,5202,5292,5152,529+0.32%1,000-+0.96%--
01/312,5222,5252,5212,521-0.24%500-+0.72%--
01/282,5252,5292,5252,527+0.08%1,100-+1.04%--
01/272,5252,5262,5252,525+0.04%800-+1.04%--
01/262,5202,5242,5152,524+0.2%800-+1.08%--
01/252,5202,5202,5112,5190%1,700-+0.96%--
01/242,5102,5192,5102,519+0.56%700-+1.08%--
01/212,5032,5152,5032,505+0.12%900-+0.6%--
01/202,5022,5032,5012,502-0.24%800-+0.56%--
01/192,5152,5162,5082,508-0.44%1,300-+0.88%--
01/182,5272,5272,5192,519-0.32%1,100-+1.41%--
01/172,5202,5282,5172,527+0.32%1,000-+1.81%--
01/142,5102,5192,5102,519+0.36%400-+1.65%--
01/132,5132,5202,5102,510-0.4%700-+1.41%--
01/122,5182,5212,5052,520+0.2%900-+1.98%--
01/112,5002,5202,5002,515+1%2,100-+1.95%--
01/072,4892,4902,4892,490+0.04%500-+1.1%--
01/062,4892,4892,4852,489+0.57%600-+1.18%--
01/052,4812,4812,4752,475-0.24%1,400-+0.73%--
01/042,4812,4852,4812,4810%800-+1.1%--
2010
12/302,4882,4882,4812,481-0.16%500-+1.31%--
12/292,4852,4882,4812,485+0.16%600-+1.68%--
12/282,4852,4852,4812,481+0.04%500-+1.72%--
12/272,4842,4882,4772,480+0.2%1,100-+1.85%--
12/242,4752,4792,4752,475-0.08%1,800-+1.85%--
12/222,4802,4852,4772,477-0.12%800-+2.14%--
12/212,4862,4882,4802,480+0.08%700-+2.48%--
12/202,4852,4862,4752,478+0.2%1,000-+2.57%--
12/172,4712,4732,4712,473+0.32%200-+2.57%--
12/162,4602,4652,4602,465+0.57%500-+2.41%--
12/152,4672,4672,4512,451-0.37%600-+2.04%--
12/142,4482,4602,4482,4600%900-+2.59%--
12/132,4482,4602,4482,460+0.57%1,800-+2.76%--
12/102,4672,4672,4462,446-0.77%400-+2.34%--
12/092,4682,4682,4322,4650%1,100-+3.31%--
12/082,4602,4652,4512,465+1.02%1,800-+3.53%--
12/072,4252,4402,4242,440+0.7%1,900-+2.65%--
12/062,4252,4252,4232,423+0.12%900-+2.11%--
12/032,4202,4212,4102,420+0.04%500-+2.11%--
12/022,4192,4192,4192,419+0.21%100-+2.2%--
12/012,4042,4142,4032,414-0.04%300-+2.07%--
11/302,4252,4252,4102,415-0.54%800-+2.2%--
11/292,3902,4302,3902,428+2.19%1,800-+2.84%--
11/262,3652,3762,3652,376+0.25%400-+0.72%--
11/252,3552,3702,3552,370+0.21%2,900-+0.51%--
11/242,3602,3652,3592,365+0.21%600-+0.3%--
11/222,3602,3602,3592,3600%1,600-+0.08%--
11/192,3562,3602,3562,3600%1,600-+0.08%--
11/182,3602,3602,3592,360+0.08%1,000-+0.08%--
11/172,3592,3802,3582,358-0.04%700-+0.04%--
11/162,3602,3602,3592,359-0.04%1,300-+0.08%--
11/152,3652,3652,3602,360-0.08%800-+0.13%--
11/122,3702,3732,3622,362-0.51%1,400-+0.13%--
11/112,3522,3742,3522,374+1.02%600-+0.59%--
11/102,3482,3652,3472,350+0.04%1,800--0.51%--
11/092,3502,3502,3482,349-0.04%1,500--0.63%--
11/082,3502,3502,3492,350-0.25%1,300--0.68%--
11/052,3452,3562,3452,356+0.47%300--0.55%--
11/042,3462,3502,3452,345-0.21%900--1.14%--
11/022,3502,3512,3492,350-0.04%1,700--1.05%--