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
03/31565566553560-0.88%10,258,9001兆3974億0%4.480.85
03/30563566555565+0.53%12,344,900-+0.71%--
03/29554569553562-1.75%13,037,000-0%--
03/28558577557572+0.7%12,480,100-+1.6%--
03/25564570552568+2.53%18,406,400-+0.89%--
03/24538558531554+1.65%18,326,000--1.6%--
03/23561562536545-5.38%32,235,000--3.37%--
03/22566579555576+11.63%33,323,400-+1.95%--
03/18531538514516+2.99%21,682,100--8.67%--
03/17467516463501+3.73%26,991,700--11.8%--
03/16493497465483+8.54%33,346,200--15.41%--
03/15485493401445-11.18%38,345,300--22.61%--
03/14489530489501-14.94%39,620,400--13.62%--
03/11597598588589-1.17%20,949,500-+0.86%--
03/10603606592596-0.83%13,889,500-+2.23%--
03/09597605596601+2.21%13,321,100-+3.26%--
03/08597600588588-1.51%10,403,500-+1.2%--
03/07601606595597-0.83%11,414,900-+2.93%--
03/04592602589602+2.91%18,228,500-+4.15%--
03/03582590577585+0.86%10,809,700-+1.56%--
03/02580585576580-1.02%10,215,700-+0.87%--
03/01577587576586+2.27%10,625,500-+1.91%--
02/28569577560573+0.17%12,182,200--0.17%--
02/25569576566572-0.35%12,319,800--0.17%--
02/24587588571574-1.71%11,756,500-+0.17%--
02/23587594584584-1.18%14,145,700-+1.92%--
02/22590598585591+1.03%25,566,800-+3.14%--
02/21575587573585+1.74%16,586,700-+2.27%--
02/18573578570575+0.88%11,849,400-+0.52%--
02/17580584566570-0.52%18,174,500--0.52%--
02/16578580573573-1.72%11,675,000-0%--
02/155865865805830%7,895,600-+1.75%--
02/14584584578583-0.17%9,733,800-+1.75%--
02/10570585569584+1.74%9,262,800-+1.92%--
02/09583586573574-1.54%8,921,800-+0.35%--
02/08585586581583+0.17%6,745,000-+1.92%--
02/07588588580582+0.34%7,191,000-+1.93%--
02/04581588580580+0.17%11,660,000-+1.75%--
02/03593594575579+0.52%20,286,300-+1.76%--
02/02576580574576+0.7%10,708,100-+1.41%--
02/01565577564572+3.06%19,347,900-+0.88%--
01/31542557541555+0.73%13,956,100--1.94%--
01/28560560547551-1.61%10,830,900--2.65%--
01/27563564555560-0.18%9,410,700--0.88%--
01/26561566556561-0.88%12,038,200--0.71%--
01/25556572552566+2.17%14,076,100-+0.18%--
01/24558558550554-0.18%11,461,200--1.77%--
01/21575577552555-3.48%17,331,200--1.6%--
01/20578578573575-0.86%7,566,800-+1.95%--
01/19578580573580+0.69%7,991,100-+3.2%--
01/18571580569576+1.05%8,432,800-+2.86%--
01/17590590568570-2.23%14,507,300-+1.97%--
01/14585590583583-1.52%9,127,300-+4.67%--
01/13590595587592+2.07%10,346,100-+6.67%--
01/12584588580580+0.69%12,012,400-+4.88%--
01/11580581575576-0.35%8,642,500-+4.54%--
01/07574580572578+0.7%8,111,900-+5.09%--
01/06583586574574-0.35%11,256,300-+4.94%--
01/05560580559576+2.31%19,927,200-+5.69%--
01/04559567556563+2.18%13,524,400-+3.49%--
2010
12/30556557551551-1.43%4,353,200-+1.66%--
12/29557559554559+0.72%5,183,000-+3.33%--
12/28551558550555-0.36%5,221,800-+2.78%--
12/275545595545570%7,241,200-+3.53%--
12/24556559552557+1.09%11,162,000-+3.72%--
12/22545553545551+0.73%11,214,800-+2.99%--
12/21540552539547+1.48%9,715,900-+2.43%--
12/20548548536539-1.46%9,327,600-+1.32%--
12/17554555545547-1.26%9,122,400-+3.01%--
12/16552559549554+0.36%8,325,100-+4.53%--
12/15557561550552-0.72%11,394,700-+4.35%--
12/14550558548556+1.65%16,388,700-+5.3%--
12/13533547530547+2.43%9,889,100-+3.8%--
12/105405405295340%17,372,900-+1.71%--
12/09537539532534-0.37%6,834,900-+2.1%--
12/08535540532536+1.13%12,953,600-+3.08%--
12/07535540528530-1.67%11,706,000-+2.51%--
12/06539548538539-0.19%11,987,100-+4.66%--
12/03539544536540+1.12%11,457,200-+5.26%--
12/02538541533534+0.56%10,341,700-+4.71%--
12/01520533516531+2.51%14,272,800-+4.53%--
11/30528530516518-1.52%13,519,900-+2.37%--
11/29527534525526-1.13%9,031,600-+4.37%--
11/26524535520532+2.31%11,502,200-+5.98%--
11/25523528519520-0.76%9,474,500-+4%--
11/24515532513524-0.76%9,936,000-+5.01%--
11/22530532527528+0.19%6,631,700-+6.24%--
11/19532533525527-0.57%9,408,400-+6.25%--
11/18511530511530+4.74%13,615,100-+7.29%--
11/17497508495506-0.2%8,411,200-+3.05%--
11/16513513498507-0.39%10,420,800-+3.47%--
11/15516517505509-0.78%8,984,100-+4.09%--
11/12520524512513-1.91%6,990,400-+4.91%--
11/11529530519523-1.13%5,783,200-+7.17%--
11/10520532520529+1.34%10,183,800-+8.62%--
11/09525530522522-0.95%7,081,500-+7.63%--
11/08516529514527+6.25%23,276,600-+8.88%--
11/05494498491496+2.69%8,758,400-+2.9%--
11/04471487471483+3.43%9,997,500-+0.21%--
11/02470472465467-1.89%6,063,800--3.11%--