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
03/311,3471,3671,3141,364+1.19%975,4002954億3148万+1.64%-0.53
03/301,3001,3481,2781,348+1.74%1,273,900-0%--
03/291,2461,3321,2371,325+4.83%2,717,200--2.21%--
03/281,3081,3141,2401,264-2.54%1,800,000--7.4%--
03/251,3151,3181,2841,297+0.93%1,110,800--5.81%--
03/241,2811,3061,2691,285+2.23%1,531,400--7.42%--
03/231,2601,2821,2251,257-0.16%2,327,700--10.28%--
03/221,1881,2611,1821,259+9.38%2,353,300--10.96%--
03/181,2341,2401,1361,151+1.77%2,005,700--19.4%--
03/171,0211,1451,0101,131+7.61%3,611,200--21.78%--
03/161,0631,1761,0101,051+4.79%3,047,100--28.26%--
03/151,2601,2669931,003-22.43%2,254,700--32.59%--
03/141,3511,3801,2911,293-6.37%1,081,800--14.43%--
03/111,3811,4081,3811,381-1.5%3,533,400--9.38%--
03/101,4221,4221,3921,402-2.71%678,700--8.43%--
03/091,4361,4511,4341,441+0.42%538,900--6.25%--
03/081,4321,4381,4181,435-0.42%821,100--6.88%--
03/071,4631,4641,4351,441-3.09%755,000--6.73%--
03/041,4911,5061,4841,487+0.68%468,600--4.06%--
03/031,4741,4781,4621,477+0.41%367,600--4.95%--
03/021,4801,4971,4701,471-2.45%494,200--5.58%--
03/011,4931,5081,4931,508+0.67%642,700--3.52%--
02/281,5001,5011,4721,498+0.2%684,100--4.4%--
02/251,5111,5121,4841,495-0.13%651,000--4.78%--
02/241,5131,5191,4951,497-0.8%603,200--4.89%--
02/231,5221,5351,5061,509-0.92%524,800--4.37%--
02/221,5331,5431,5111,523-2.43%699,900--3.67%--
02/211,5511,5661,5461,561-0.45%507,600--1.45%--
02/181,5701,5831,5661,568-0.38%732,000--1.07%--
02/171,6071,6071,5661,574-1.87%738,300--0.82%--
02/161,5981,6091,5881,604+0.44%492,500-+1.01%--
02/151,6041,6061,5911,597+0.13%376,300-+0.57%--
02/141,6001,6031,5891,595-0.5%479,200-+0.44%--
02/101,6211,6341,5951,603-1.05%859,700-+0.88%--
02/091,6251,6361,6121,620+0.93%483,500-+2.08%--
02/081,6001,6131,5951,605+0.75%401,500-+1.2%--
02/071,6091,6141,5791,593-0.93%689,000-+0.63%--
02/041,5861,6191,5851,608+3.68%743,800-+1.64%--
02/031,5401,5601,5401,551-0.83%527,600--1.84%--
02/021,5401,5821,5401,564+1.76%719,500--1.08%--
02/011,5241,5461,5201,5370%693,200--2.78%--
01/311,5421,5491,5341,537-1.66%318,800--2.91%--
01/281,5821,5901,5581,563-1.64%369,700--1.39%--
01/271,6001,6051,5871,589+0.38%329,200-+0.25%--
01/261,5871,5971,5791,583-1.37%547,900--0.13%--
01/251,5941,6181,5831,605+1.26%497,000-+1.26%--
01/241,5901,5901,5691,585+0.25%245,400-+0.06%--
01/211,6101,6101,5761,581-0.57%719,600--0.19%--
01/201,5791,6001,5791,590-0.38%329,500-+0.38%--
01/191,5961,6031,5851,596+0.06%261,100-+0.82%--
01/181,5721,6131,5711,595+0.69%620,800-+0.76%--
01/171,5861,6011,5771,584-0.25%487,500-+0.13%--
01/141,6001,6481,5801,588-2.82%1,393,400-+0.44%--
01/131,6321,6551,6171,634+2.51%809,100-+3.42%--
01/121,5951,6101,5901,594-0.19%469,900-+1.01%--
01/111,5901,6051,5861,597-0.56%518,100-+1.27%--
01/071,6061,6151,6021,606-0.06%405,700-+2.1%--
01/061,6071,6131,5941,607+2.16%649,900-+2.42%--
01/051,5741,5891,5701,573-0.32%368,700-+0.38%--
01/041,5791,5871,5701,578+2.14%528,800-+0.83%--
2010
12/301,5571,5651,5311,545-1.65%406,200--1.15%--
12/291,5571,5751,5521,571+0.83%202,300-+0.58%--
12/281,5581,5721,5571,558-1.02%210,900--0.19%--
12/271,5481,5821,5451,574+1.22%352,700-+0.77%--
12/241,5571,5661,5521,555-1.58%353,000--0.38%--
12/221,5831,5901,5691,580-0.57%591,800-+1.28%--
12/211,5731,5921,5601,589+1.79%682,100-+1.99%--
12/201,5821,5991,5571,561-1.58%771,600-+0.39%--
12/171,5861,5931,5771,586-0.13%728,300-+2.06%--
12/161,6001,6001,5831,588+0.44%507,700-+2.39%--
12/151,5921,5971,5731,581-0.5%540,500-+2.13%--
12/141,5781,6011,5681,589+0.89%725,400-+2.85%--
12/131,5781,5811,5541,575+0.51%649,400-+2.21%--
12/101,6311,6311,5651,567-1.57%3,812,400-+1.89%--
12/091,5931,5971,5741,592+0.63%605,500-+3.78%--
12/081,5801,5901,5501,582+1.8%867,900-+3.53%--
12/071,5501,5611,5401,554-1.21%756,200-+2.04%--
12/061,5781,5821,5621,573-0.51%425,900-+3.76%--
12/031,5901,6041,5731,581+1.41%627,500-+4.77%--
12/021,5531,5671,5511,559+3.52%692,800-+3.73%--
12/011,5151,5241,4921,5060%523,400-+0.53%--
11/301,5431,5531,5061,506-2.33%670,900-+0.67%--
11/291,5451,5531,5251,542+0.85%461,100-+3.28%--
11/261,5271,5461,5261,529+0.46%420,900-+2.69%--
11/251,5421,5421,5051,522-0.07%674,200-+2.42%--
11/241,5171,5341,5001,523-2.18%631,800-+2.77%--
11/221,5971,5971,5551,557-0.83%728,600-+5.27%--
11/191,5971,5981,5661,570+0.45%368,200-+6.44%--
11/181,5201,5631,5161,563+2.42%590,800-+6.25%--
11/171,5051,5301,5051,526+0.2%371,400-+4.09%--
11/161,5391,5451,5191,523-0.52%536,500-+4.17%--
11/151,5171,5331,5101,531+1.19%354,000-+4.86%--
11/121,5231,5391,5101,513-0.79%594,800-+3.7%--
11/111,5301,5361,5211,525+0.46%501,900-+4.52%--
11/101,5041,5241,5001,518+2.08%647,800-+4.12%--
11/091,4901,5001,4741,487-1.46%777,000-+2.13%--
11/081,5101,5141,4951,509+0.67%475,200-+3.64%--
11/051,4941,5171,4761,499+2.39%838,200-+2.95%--
11/041,4611,4861,4591,464+1.46%560,000-+0.48%--
11/021,4321,4511,4321,443-0.28%710,800--1.1%--