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
03/312,4702,4712,4172,434-1.54%2,268,5001兆4955億+0.12%25.521.02
03/302,4242,4732,3752,472+2.4%3,137,200-+1.44%--
03/292,4042,4242,3682,414+0.63%2,436,500--1.19%--
03/282,3852,4322,3802,399+1.48%2,236,600--2.2%--
03/252,4182,4232,3292,364-0.76%2,569,500--4.14%--
03/242,4172,4402,3802,382-2.1%3,022,100--4.07%--
03/232,4452,4772,4022,433-2.25%3,886,000--2.6%--
03/222,3482,4992,3022,489+10.72%7,585,600--0.84%--
03/182,1802,2632,1802,248+3.59%3,763,700--10.79%--
03/172,0792,2202,0722,170-0.23%4,445,800--14.57%--
03/162,0852,2152,0782,175+7.41%5,782,600--15.14%--
03/152,2742,2771,8472,025-13.72%5,782,200--21.69%--
03/142,2432,4332,2422,347-5.86%6,101,800--10.25%--
03/112,5032,5462,4932,493-0.4%4,993,900--5.25%--
03/102,5282,5292,4832,503-0.87%2,339,200--5.12%--
03/092,5272,5492,5192,525+0.32%1,981,700--4.54%--
03/082,5002,5382,4942,517+0.6%3,366,000--4.98%--
03/072,5052,5202,4762,502-1.07%2,544,700--5.73%--
03/042,5752,5782,5152,529-1.06%3,117,000--4.92%--
03/032,5182,5602,5092,556+1.75%2,938,900--4.2%--
03/022,5452,5452,4972,512-2.29%3,896,500--5.99%--
03/012,5592,5722,5482,571-0.16%2,354,600--4%--
02/282,5452,5872,5052,575+0.16%3,185,600--3.99%--
02/252,5712,5952,5572,571+0.31%2,876,100--4.28%--
02/242,5852,5892,5502,563-1.12%2,332,800--4.83%--
02/232,6002,6202,5922,592-1.07%2,446,200--4.04%--
02/222,6502,6582,6062,620-1.95%3,807,500--3.29%--
02/212,7002,7032,6672,672-2.05%3,878,600--1.66%--
02/182,7402,7602,7132,728-1.73%2,729,200-+0.11%--
02/172,7742,7872,7582,776+0.43%1,758,600-+1.61%--
02/162,7312,7902,7312,764+1.06%2,619,900-+0.99%--
02/152,7492,7542,7312,735-0.22%1,731,400--0.26%--
02/142,7752,7822,7252,741-0.22%1,507,500--0.18%--
02/102,7232,7542,7122,747+0.33%2,018,500--0.11%--
02/092,7632,7982,7322,738-0.44%2,011,400--0.54%--
02/082,7602,7802,7412,750+0.29%1,478,000--0.25%--
02/072,7922,7932,7202,7420%3,162,900--0.65%--
02/042,8302,8522,7382,742+2.12%9,123,700--0.83%--
02/032,6692,7162,6682,685+0.67%1,992,400--3.07%--
02/022,6592,7092,6582,667+1.21%2,345,500--4%--
02/012,6352,6452,6122,6350%2,151,800--5.45%--
01/312,5932,6602,5882,635-0.3%3,106,200--5.86%--
01/282,7222,7232,6132,643-3.26%5,358,200--5.88%--
01/272,6702,7452,6702,732+2.4%3,479,900--2.98%--
01/262,6642,6982,6532,668-0.07%2,548,800--5.39%--
01/252,6592,6932,6302,670+0.11%2,970,200--5.55%--
01/242,6832,6882,6502,667-0.26%1,691,700--5.93%--
01/212,7422,7582,6472,674-2.44%5,126,300--6.01%--
01/202,7532,7632,7232,741-0.72%2,252,400--3.89%--
01/192,7852,7882,7432,761-0.93%2,264,400--3.22%--
01/182,8042,8062,7622,787-1.41%2,948,300--2.24%--
01/172,8652,8682,8122,827-1.29%2,027,400--0.84%--
01/142,8882,8962,8602,864-1.45%1,980,600-+0.63%--
01/132,9132,9262,8872,906+0.38%1,358,200-+2.29%--
01/122,9232,9312,8902,895-0.41%2,107,100-+2.22%--
01/112,8552,9292,8442,907+2.54%4,159,700-+2.98%--
01/072,8432,8612,8272,835-0.25%2,209,500-+0.78%--
01/062,8322,8522,8012,842+1%4,138,600-+1.28%--
01/052,8752,8762,8012,814-0.67%2,329,500-+0.43%--
01/042,8502,8552,8232,833+0.18%1,807,500-+1.25%--
2010
12/302,8542,8692,8192,828-0.95%1,071,700-+1.29%--
12/292,8512,8662,8372,855-0.45%1,289,400-+2.44%--
12/282,8862,9012,8622,868-0.93%1,225,500-+3.05%--
12/272,8932,9142,8872,895-0.17%1,403,200-+4.25%--
12/242,9202,9202,8862,900-0.89%1,294,500-+4.69%--
12/222,8962,9342,8842,926+1.99%3,268,200-+5.98%--
12/212,8322,8842,8322,869+1.24%2,324,300-+4.29%--
12/202,8222,8592,8172,834-0.07%1,350,000-+3.28%--
12/172,8602,8752,8252,836-0.46%1,598,600-+3.54%--
12/162,8542,8732,8422,849-0.59%1,892,000-+4.24%--
12/152,9142,9282,8522,866-1.21%2,787,900-+5.1%--
12/142,8652,9102,8602,901+1.65%3,662,200-+6.77%--
12/132,8002,8682,7942,854+3.33%4,431,000-+5.43%--
12/102,7482,7802,7212,762+1.14%3,928,800-+2.3%--
12/092,7622,7752,7162,731-1.44%3,076,400-+1.41%--
12/082,7162,7782,7142,771+2.06%3,278,400-+3.16%--
12/072,7192,7252,7032,715-0.55%2,185,300-+1.5%--
12/062,6892,7522,6892,730+2.13%3,397,400-+2.36%--
12/032,7152,7352,6722,673-0.6%2,177,900-+0.53%--
12/022,6972,7092,6792,689+1.59%2,330,000-+1.36%--
12/012,6642,6662,6192,647-0.53%2,855,400--0.04%--
11/302,7102,7302,6612,661-2.63%3,351,000-+0.64%--
11/292,7052,7532,7032,733+0.63%2,628,300-+3.48%--
11/262,7012,7702,6912,716+1%3,755,500-+3.03%--
11/252,7482,7482,6832,689-0.48%2,276,300-+2.09%--
11/242,6672,7082,6662,702-1.71%3,464,700-+2.58%--
11/222,7522,7622,7292,749+0.48%1,975,800-+4.45%--
11/192,7282,7692,7172,736+0.96%3,000,300-+4.07%--
11/182,6622,7102,6502,710+1.38%2,530,200-+3.16%--
11/172,6482,6732,6432,673-0.22%1,758,700-+1.87%--
11/162,7192,7342,6492,679-0.74%2,899,600-+2.17%--
11/152,7102,7162,6742,699-0.22%2,048,000-+2.98%--
11/122,6682,7302,6682,705+0.86%3,863,500-+3.2%--
11/112,6932,6992,6652,682-0.37%1,984,400-+2.41%--
11/102,6542,7172,6542,692+2.24%3,415,700-+2.91%--
11/092,6452,6522,6132,633-0.68%2,469,800-+0.88%--
11/082,6982,7082,6312,651-0.71%2,994,000-+1.69%--
11/052,6402,6992,6362,670+2.93%2,954,400-+2.57%--
11/042,5722,6202,5672,594+2.17%4,312,400--0.27%--
11/022,5292,5512,5222,539+1.03%3,113,300--2.42%--