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
03/312,1412,1602,1212,160+2.91%1,767,1006761億9664万+6.72%42.851.26
03/302,0752,1032,0422,099+1.79%829,900-+4.22%--
03/292,0702,0772,0352,062-0.67%1,415,300-+2.69%--
03/282,1002,1072,0582,076+0.53%1,714,200-+3.64%--
03/252,1492,1492,0542,065-2.55%1,893,400-+3.41%--
03/242,1502,1532,0962,119-1.58%1,843,700-+6.38%--
03/232,1142,1782,1042,153+2.43%2,612,800-+8.52%--
03/222,0132,1112,0002,102+8.57%2,149,800-+6.43%--
03/181,9621,9841,8951,936-1.12%2,616,100--1.63%--
03/171,9541,9821,9041,958-2.3%1,927,700--0.36%--
03/161,9322,0131,9202,004+6.82%3,310,900-+2.24%--
03/151,9321,9711,7101,876-5.73%2,355,800--3.89%--
03/142,0602,1801,9751,990-1%3,613,600-+2.05%--
03/112,0132,0151,9902,010-0.5%1,944,100-+3.45%--
03/102,0342,0451,9972,020+0.55%1,616,500-+4.45%--
03/092,0142,0271,9992,009-0.05%1,415,200-+4.36%--
03/082,0312,0312,0032,010-1.18%1,267,200-+4.85%--
03/072,0752,0752,0202,034-2.02%1,659,200-+6.6%--
03/042,0562,0962,0562,076+3.49%2,070,600-+9.21%--
03/031,9982,0161,9862,006+1.42%988,000-+5.97%--
03/022,0112,0201,9781,978-3.04%999,000-+4.77%--
03/011,9902,0461,9902,040+2.62%1,639,000-+8.28%--
02/281,9421,9921,9381,988+3.27%1,935,100-+5.91%--
02/251,9021,9331,9021,925+1.74%871,800-+2.89%--
02/241,9151,9201,8901,892-1.92%904,400-+1.28%--
02/231,9111,9361,9091,929-0.16%1,576,400-+3.38%--
02/221,9291,9381,9111,932-0.46%859,300-+3.76%--
02/211,9221,9431,9081,941+0.67%765,900-+4.47%--
02/181,9331,9351,9181,928-0.87%893,700-+4.05%--
02/171,9271,9461,9181,945+0.78%1,106,600-+5.25%--
02/161,9301,9461,9211,930+0.26%1,014,400-+4.78%--
02/151,9001,9281,8821,925+1%1,044,000-+4.79%--
02/141,8881,9241,8831,906+2.25%1,523,400-+4.1%--
02/101,8371,8721,8321,864+1.86%1,226,500-+2.08%--
02/091,8481,8641,8221,830+0.33%1,154,000-+0.38%--
02/081,8271,8341,8151,824+0.55%657,400-+0.16%--
02/071,8291,8401,8051,814+0.28%1,252,900--0.33%--
02/041,8081,8301,8061,809+1.12%958,400--0.55%--
02/031,7821,8081,7751,789-1.05%1,181,500--1.65%--
02/021,8051,8261,7971,808+0.39%867,800--0.66%--
02/011,7921,8221,7841,801+0.39%1,608,000--0.99%--
01/311,7891,8161,7541,794-3.03%3,018,400--1.37%--
01/281,8841,8921,8401,850-1.8%1,500,400-+1.65%--
01/271,8761,8901,8671,884+0.43%683,800-+3.63%--
01/261,8831,8951,8761,876-0.11%863,500-+3.42%--
01/251,8781,8821,8671,878+0.64%1,261,900-+3.7%--
01/241,8551,8681,8451,866+1.74%1,352,100-+3.38%--
01/211,8541,8701,8261,834-0.54%1,314,300-+1.95%--
01/201,8301,8511,8301,844+0.22%956,600-+2.84%--
01/191,8431,8591,8301,840-0.16%1,031,300-+3.02%--
01/181,8341,8541,8311,843+0.99%1,042,800-+3.54%--
01/171,8241,8401,8131,825+0.72%926,200-+3.05%--
01/141,8241,8321,8121,812-0.17%798,400-+2.84%--
01/131,8191,8211,7981,815+0.83%710,500-+3.48%--
01/121,7941,8181,7941,800+0.95%1,032,700-+3.15%--
01/111,7871,7871,7681,783-0.28%632,000-+2.71%--
01/071,7821,7911,7671,788+0.34%902,300-+3.47%--
01/061,7801,7921,7661,7820%1,064,200-+3.73%--
01/051,8001,8001,7711,782-0.78%766,700-+4.27%--
01/041,8091,8091,7911,796+0.5%606,800-+5.65%--
2010
12/301,7911,7971,7681,787-0.78%549,400-+5.8%--
12/291,7901,8011,7741,801+0.17%700,300-+7.2%--
12/281,8051,8061,7921,798-0.33%472,700-+7.66%--
12/271,8061,8081,7961,804+0.5%943,900-+8.48%--
12/241,8011,8041,7851,795-0.72%967,000-+8.39%--
12/221,8061,8231,7951,808-0.28%1,391,900-+9.71%--
12/211,7991,8181,7971,813+0.78%1,115,200-+10.55%--
12/201,8001,8401,7891,799+1.07%1,451,300-+10.23%--
12/171,7951,7981,7731,780-1%1,275,700-+9.54%--
12/161,7631,8141,7511,798+3.57%2,829,000-+11.06%--
12/151,7081,7441,7041,736+0.99%1,380,000-+7.69%--
12/141,6941,7281,6931,719+2.32%1,371,700-+6.9%--
12/131,6771,6871,6691,680+0.18%868,100-+4.8%--
12/101,7081,7101,6651,677+0.54%2,186,800-+4.75%--
12/091,6431,6761,6421,668+2.14%1,439,500-+4.38%--
12/081,6081,6331,6081,633+1.74%910,200-+2.45%--
12/071,6021,6181,5981,605+0.5%1,038,800-+0.88%--
12/061,5801,6051,5771,597+0.76%1,103,600-+0.44%--
12/031,5851,5901,5731,5850%556,500--0.31%--
12/021,5901,5981,5791,585+0.51%1,137,900--0.31%--
12/011,5541,5771,5381,577+2.07%1,319,500--0.69%--
11/301,5581,5591,5421,545-0.26%904,500--2.65%--
11/291,5441,5641,5411,549-0.51%957,700--2.39%--
11/261,5501,5661,5411,557+1.17%907,100--1.95%--
11/251,5551,5611,5321,539-0.26%887,900--3.09%--
11/241,5601,5721,5321,543-1.84%1,448,800--2.65%--
11/221,6141,6171,5631,572-2.6%2,152,200--0.69%--
11/191,6321,6401,6041,614-0.86%875,400-+2.22%--
11/181,6001,6281,5951,628+1.81%760,200-+3.37%--
11/171,5831,6091,5801,599-0.31%663,300-+2.04%--
11/161,6321,6401,5881,604-0.8%820,500-+2.62%--
11/151,6261,6421,6121,617+0.31%707,100-+3.65%--
11/121,6251,6371,5971,612-0.86%645,800-+3.47%--
11/111,6301,6431,6121,626-1.16%939,800-+4.43%--
11/101,6151,6521,6111,645+1.92%1,331,900-+5.72%--
11/091,6101,6151,6001,6140%920,700-+3.79%--
11/081,6151,6191,6091,614-0.06%601,700-+3.66%--
11/051,6201,6371,6101,615+1.13%1,186,700-+3.73%--
11/041,6101,6101,5891,597+1.01%1,029,500-+2.44%--
11/021,5531,6001,5531,581+1.87%1,452,700-+1.22%--