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
03/312,1402,1502,0712,126+1.09%259,1001291億9895万-5.05%-4.45
03/302,0162,1042,0102,103+5.94%306,300--6.78%--
03/291,9742,0131,9401,985-0.9%348,100--12.67%--
03/281,9852,0241,9682,003-0.55%454,100--12.84%--
03/252,1192,1241,9952,014-4.5%554,800--13.34%--
03/242,1452,1882,0952,109-1.63%422,300--10.22%--
03/232,1142,1922,0562,144+1.76%548,700--9.54%--
03/222,0962,1192,0532,107+5.35%679,200--11.77%--
03/181,9102,0001,9092,000+6.55%428,300--16.77%--
03/171,8171,9231,8021,877-3.1%692,200--22.41%--
03/161,8002,0001,7851,937+7.19%670,900--20.61%--
03/151,9101,9301,5001,807-9.65%1,158,100--26.57%--
03/141,9732,1721,9722,000-13.9%869,100--19.68%--
03/112,3102,3752,3052,323-1.57%474,500--7.41%--
03/102,4312,4322,3392,360-3.75%409,700--6.13%--
03/092,5082,5102,4202,452-1.49%350,400--2.5%--
03/082,4842,5102,4712,489+0.32%233,900--0.92%--
03/072,5152,5152,4482,481-0.96%355,100--0.96%--
03/042,5602,5652,4982,505-0.32%276,000-+0.32%--
03/032,5002,5242,4942,513+0.84%231,800-+1%--
03/022,5112,5302,4822,492-3.07%447,700-+0.61%--
03/012,5732,6092,5542,571+0.39%292,400-+4.17%--
02/282,5672,5722,5052,561+1.23%305,200-+4.36%--
02/252,5062,5402,4832,530+2.26%363,200-+3.69%--
02/242,5322,5362,4662,474-3.09%446,800-+1.89%--
02/232,4862,6102,4802,553+1.07%737,400-+5.5%--
02/222,5862,5872,4842,526-3.33%644,500-+4.86%--
02/212,6802,6992,6102,613-1.77%509,600-+9.19%--
02/182,6252,6812,6012,660+0.57%580,400-+12%--
02/172,6672,6672,5852,645+0.61%852,100-+12.36%--
02/162,6042,6952,6032,629+1.78%1,195,800-+12.93%--
02/152,4892,5972,4832,583+4.03%1,010,500-+12.21%--
02/142,4662,4902,4512,483+2.52%458,100-+9.05%--
02/102,3822,4652,3822,422+0.92%433,400-+7.26%--
02/092,4602,4792,3712,400-2.2%664,900-+7.1%--
02/082,5382,5382,4472,454-2.73%915,200-+10.29%--
02/072,5292,5502,4722,523+1.16%710,900-+14.37%--
02/042,4752,5672,4712,494+1.92%1,407,500-+14.19%--
02/032,3122,4542,3082,447+3.42%1,024,400-+13.13%--
02/022,3902,4162,3642,366-0.34%551,300-+10.3%--
02/012,3222,3752,3152,374+1.63%686,200-+11.51%--
01/312,2302,3382,2272,336+2.73%845,700-+10.55%--
01/282,2842,2842,2532,274+0.22%223,900-+8.34%--
01/272,2502,2852,2342,269+0.49%279,100-+8.72%--
01/262,2562,2822,2312,258+0.49%314,100-+8.87%--
01/252,2712,2942,2392,247+0.36%444,500-+8.97%--
01/242,2052,2422,1812,239+2.1%441,300-+9.11%--
01/212,2382,2432,1432,193-2.01%579,800-+7.39%--
01/202,2772,2872,2242,238-1.5%447,100-+9.92%--
01/192,2952,3192,2202,272-0.09%953,300-+12.09%--
01/182,2052,3002,1982,274+6.11%1,397,100-+12.63%--
01/172,1522,1932,1332,143-0.05%520,100-+6.41%--
01/142,1302,1782,1152,144+0.23%858,100-+6.45%--
01/132,0162,1392,0132,139+7.65%1,320,300-+6.21%--
01/121,9892,0141,9831,987+0.05%274,700--1.34%--
01/111,9761,9951,9661,986+0.81%185,600--1.68%--
01/071,9831,9851,9631,970-1.15%244,900--2.76%--
01/062,0212,0251,9881,993-0.6%334,100--1.92%--
01/052,0152,0191,9952,005-0.05%238,300--1.67%--
01/041,9842,0121,9782,006+2.24%339,700--1.96%--
2010
12/301,9851,9851,9551,962-1.36%235,700--4.43%--
12/291,9631,9921,9621,989+0.71%125,800--3.49%--
12/281,9781,9881,9701,975-0.6%80,600--4.45%--
12/271,9521,9991,9521,987+1.33%232,200--4.19%--
12/241,9801,9891,9521,961-0.91%291,800--5.77%--
12/221,9731,9931,9701,979+0.3%188,900--5.13%--
12/211,9831,9981,9671,973-0.45%250,400--5.69%--
12/201,9562,0121,9561,982+1.43%460,600--5.57%--
12/171,9391,9551,9271,954+0.15%393,100--7.31%--
12/161,9951,9951,9451,951-2.4%578,500--7.71%--
12/152,0052,0071,9621,999-0.05%578,600--5.8%--
12/142,0372,0381,9952,000-1.23%485,200--6.06%--
12/131,9982,0501,9902,025+0.75%442,200--5.29%--
12/102,0702,0702,0062,010-3.83%680,800--6.25%--
12/092,1322,1402,0872,090-2.56%491,400--2.7%--
12/082,1432,1562,1322,1450%174,500--0.09%--
12/072,1602,1712,1292,145-0.09%220,600-+0.05%--
12/062,1442,2002,1422,147+0.75%442,100-+0.28%--
12/032,1412,1442,1122,131-0.05%187,200--0.42%--
12/022,1502,1532,1262,132+0.05%232,300--0.56%--
12/012,1132,1322,1082,131-0.19%184,200--0.88%--
11/302,1642,1732,1312,135-1.75%225,000--1.02%--
11/292,1652,1882,1562,173+0.32%159,000-+0.46%--
11/262,1662,1922,1592,166-0.78%183,800--0.05%--
11/252,1802,2082,1652,183+1.35%310,000-+0.41%--
11/242,1032,1662,1032,154+0.05%249,400--1.24%--
11/222,1662,1702,1462,153+0.42%172,300--1.73%--
11/192,2002,2002,1312,144-0.33%245,200--2.63%--
11/182,1002,1582,0872,151+2.38%336,500--2.85%--
11/172,1172,1202,0892,101-1.55%382,300--5.57%--
11/162,1822,2132,1312,134-0.61%359,900--4.6%--
11/152,1852,1852,1322,147-1.96%339,600--4.58%--
11/122,1212,2022,1212,190+3.94%527,900--3.23%--
11/112,1662,1662,0732,107-2.68%671,100--7.38%--
11/102,1802,2032,1382,165-0.6%220,100--5.33%--
11/092,2162,2292,1732,178-1.22%180,200--5.1%--
11/082,2382,2402,1722,205+0.64%365,100--4.13%--
11/052,1902,2402,1802,191+4.13%532,000--4.9%--
11/042,0902,1352,0892,104+1.89%337,600--8.92%--
11/022,0502,1152,0502,065-0.58%246,000--10.99%--