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
03/311,1351,1361,1161,136+0.18%499,0002607億6291万+0.62%11.011.2
03/301,1031,1371,0951,134+3.28%645,000-+0.18%--
03/291,0881,1061,0881,098-0.72%906,000--3.35%--
03/281,0941,1061,0841,106+2.03%766,000--3.15%--
03/251,0881,0941,0801,084+0.28%947,000--5.57%--
03/241,0831,0871,0701,081-0.73%1,224,000--6.41%--
03/231,0981,1071,0691,089+1.11%1,316,000--6.2%--
03/221,0781,0821,0591,077+3.86%737,000--7.71%--
03/181,0261,0421,0121,037+1.67%903,000--11.59%--
03/179731,0309731,020-0.78%722,000--13.56%--
03/169781,0349781,028+5.11%1,702,000--13.47%--
03/151,0391,040918978-8.51%2,484,000--18.16%--
03/141,0611,0991,0501,069-7.12%1,309,000--11.29%--
03/111,1581,1601,1501,151-1.46%899,000--4.88%--
03/101,1741,1771,1601,168-0.68%432,000--3.71%--
03/091,1781,1891,1721,176-0.08%505,000--3.21%--
03/081,1701,1821,1701,177-0.59%1,259,000--3.37%--
03/071,1931,2041,1841,184-2.31%1,412,000--3.11%--
03/041,2101,2321,1991,212+1.51%1,142,000--1.14%--
03/031,1761,1951,1761,194+0.93%705,000--2.93%--
03/021,1861,1971,1741,183-2.55%793,000--4.06%--
03/011,1901,2171,1841,214-0.49%1,137,000--1.86%--
02/281,2001,2241,1901,220+1.08%578,000--1.53%--
02/251,1921,2101,1881,207+0.58%437,000--2.74%--
02/241,2161,2161,1951,200-1.8%744,000--3.54%--
02/231,2131,2341,2091,222-0.97%682,000--2.24%--
02/221,2501,2501,2321,234-1.28%616,000--1.67%--
02/211,2521,2521,2421,250-0.4%473,000--0.71%--
02/181,2491,2611,2461,255+0.24%649,000--0.55%--
02/171,2361,2561,2321,252+1.62%696,000--1.03%--
02/161,2271,2381,2261,232+0.24%513,000--2.76%--
02/151,2261,2321,2171,229-0.16%527,000--3.3%--
02/141,2301,2371,2271,231+1.15%574,000--3.45%--
02/101,2071,2251,2051,217+0.91%696,000--4.77%--
02/091,2111,2191,1991,206-0.66%914,000--5.78%--
02/081,2201,2231,2081,214-0.41%1,000,000--5.38%--
02/071,2131,2231,2101,219+0.49%1,237,000--5.06%--
02/041,1901,2201,1891,213-0.16%1,353,000--5.68%--
02/031,2251,2261,2111,215-0.74%1,071,000--5.59%--
02/021,2501,2501,2191,224-2.16%2,827,000--4.97%--
02/011,2751,2751,2481,251-1.81%1,106,000--2.87%--
01/311,2701,2811,2571,274-0.55%529,000--1.01%--
01/281,2931,2961,2731,281-1.61%677,000--0.39%--
01/271,2741,3061,2701,302+2.2%704,000-+1.32%--
01/261,2671,2871,2671,274-0.23%437,000--0.62%--
01/251,2701,2821,2571,277-0.23%817,000--0.39%--
01/241,2691,2821,2621,280+1.35%787,000--0.08%--
01/211,2931,3021,2581,263-2.62%988,000--1.33%--
01/201,3321,3331,2911,297-3.71%1,268,000-+1.25%--
01/191,3471,3551,3351,347+0.3%364,000-+5.4%--
01/181,3401,3511,3301,343+0.15%696,000-+5.33%--
01/171,3331,3421,3271,341+1.67%744,000-+5.42%--
01/141,3301,3331,3171,319-0.53%571,000-+4.02%--
01/131,3261,3301,3141,326+1.3%514,000-+4.74%--
01/121,3271,3391,3061,309-1.21%496,000-+3.64%--
01/111,3171,3271,3131,325+0.38%514,000-+5.16%--
01/071,3131,3231,3061,320+0.61%595,000-+5.18%--
01/061,2981,3291,2921,312+3.39%852,000-+4.88%--
01/051,2581,2781,2571,269-0.24%533,000-+1.68%--
01/041,2631,2801,2631,272+2.09%571,000-+2.09%--
2010
12/301,2641,2641,2461,246-1.66%391,000-+0.08%--
12/291,2441,2721,2431,267+1.6%710,000-+1.85%--
12/281,2331,2541,2311,247+1.05%501,000-+0.32%--
12/271,2281,2401,2251,234+0.73%197,000--0.56%--
12/241,2321,2331,2211,225-0.81%183,000--1.29%--
12/221,2471,2561,2301,235-0.56%775,000--0.4%--
12/211,2431,2541,2351,242-0.08%550,000-+0.32%--
12/201,2431,2501,2311,243+0.08%319,000-+0.4%--
12/171,2651,2681,2411,242-1.35%319,000-+0.49%--
12/161,2481,2681,2431,259+0.32%401,000-+1.94%--
12/151,2601,2681,2501,255-1.34%595,000-+1.87%--
12/141,2591,2741,2591,272+0.32%487,000-+3.41%--
12/131,2331,2701,2331,268+2.59%577,000-+3.43%--
12/101,2801,2821,2361,236-2.06%1,483,000-+1.31%--
12/091,2901,2981,2551,262-1.41%1,040,000-+4.04%--
12/081,2521,2801,2521,280+2.89%820,000-+6.22%--
12/071,2521,2561,2391,244-1.19%693,000-+4.01%--
12/061,2471,2601,2411,259+1.12%582,000-+5.71%--
12/031,2401,2471,2311,245+0.97%596,000-+5.06%--
12/021,2431,2481,2281,233+1.4%633,000-+4.49%--
12/011,1991,2161,1921,216+1%527,000-+3.58%--
11/301,2501,2501,1991,204-2.98%1,099,000-+2.99%--
11/291,2411,2511,2331,241+0.89%500,000-+6.43%--
11/261,2331,2481,2261,230-1.28%752,000-+5.94%--
11/251,2241,2511,2221,246+2.05%625,000-+7.79%--
11/241,2021,2291,1921,221-0.89%615,000-+5.99%--
11/221,2351,2411,2211,232+2.58%619,000-+7.32%--
11/191,2291,2351,2011,201-2.2%880,000-+5.07%--
11/181,1971,2281,1951,228+2.68%706,000-+7.72%--
11/171,1961,2001,1841,196-0.66%913,000-+5.47%--
11/161,2251,2301,2001,204-1.63%1,240,000-+6.55%--
11/151,2051,2311,2051,224+2.6%1,033,000-+8.7%--
11/121,2151,2151,1881,193-2.21%928,000-+6.33%--
11/111,1941,2201,1931,220+2.01%915,000-+9.03%--
11/101,2001,2121,1831,196+0.08%1,082,000-+7.26%--
11/091,1631,2131,1631,195+2.4%1,641,000-+7.56%--
11/081,1301,1681,1301,167+3.46%1,230,000-+5.42%--
11/051,0981,1381,0971,128+6.52%1,693,000-+2.08%--
11/041,0681,0711,0551,059-0.38%1,261,000--4.25%--
11/021,0471,0701,0471,063+0.95%762,000--4.06%--