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
03/311,6991,7001,6401,662-0.84%213,600771億5415万-7.77%6.571.1
03/301,6031,6791,6031,676+5.01%223,800--7.81%--
03/291,5861,6101,5701,596+1.08%201,000--12.83%--
03/281,5631,5921,5571,579-1.07%148,600--14.6%--
03/251,5701,6041,5561,596+1.98%307,300--14.61%--
03/241,5951,6151,5551,565-1.2%376,300--17.06%--
03/231,6751,6871,5571,584-5.43%608,200--16.98%--
03/221,7461,7491,6711,675+0.54%359,500--13.12%--
03/181,6451,6771,6281,666+1.15%177,400--13.86%--
03/171,5101,6901,4801,647+7.02%513,700--15.06%--
03/161,5211,5731,4821,539+5.34%660,000--20.79%--
03/151,6601,6751,2601,461-11.99%551,300--25.15%--
03/141,6161,8001,5771,660-14.26%422,800--15.44%--
03/111,8961,9651,8941,936-0.05%330,800--1.58%--
03/101,9901,9941,9221,937-3.49%259,000--1.12%--
03/092,0062,0481,9992,007+1.01%120,900-+2.98%--
03/082,0012,0241,9841,987-2.36%254,500-+2.69%--
03/072,0652,0932,0302,035-3.1%254,100-+5.88%--
03/042,1002,1132,0882,100+1.6%178,900-+10.12%--
03/032,0372,0782,0292,067+1.52%173,000-+9.42%--
03/022,0402,1132,0352,036-0.92%275,200-+8.94%--
03/012,0512,0682,0322,055-0.15%209,200-+10.9%--
02/281,9882,0601,9672,058+4.47%293,300-+12.15%--
02/251,9701,9921,9251,970+0.61%335,800-+8.42%--
02/241,9922,0151,9521,958-4.53%375,600-+8.48%--
02/232,0002,0991,9802,051+1.74%534,000-+14.26%--
02/222,0502,0822,0122,016-1.22%408,600-+13.32%--
02/212,1542,1572,0352,041-2.16%408,100-+15.64%--
02/182,0462,1002,0312,086+2.05%331,700-+19.27%--
02/172,0602,0622,0182,044-1.78%571,300-+18.01%--
02/162,1352,1352,0522,081-0.19%784,800-+21.34%--
02/152,1352,1461,9932,085+13.62%1,357,500-+22.72%--
02/141,7781,8501,7521,835+3.38%636,100-+9.16%--
02/101,7661,7851,7331,775+0.51%367,100-+6.03%--
02/091,7781,7891,7581,766+0.97%170,000-+5.81%--
02/081,7731,7761,7281,749-0.17%193,000-+5.11%--
02/071,7621,7771,7351,752-0.45%192,600-+5.67%--
02/041,7531,8501,7301,760+2.03%366,000-+6.47%--
02/031,7111,7281,6961,725+2.25%254,200-+4.8%--
02/021,6751,6961,6551,687+1.38%259,400-+2.8%--
02/011,6461,6691,6361,664+0.36%113,300-+1.65%--
01/311,6271,6701,6011,658-0.54%321,000-+1.41%--
01/281,6401,6741,6271,667+2.21%349,500-+2.02%--
01/271,5851,6361,5851,631+2.77%158,300--0.18%--
01/261,6171,6171,5851,587-1.86%212,100--2.94%--
01/251,6051,6261,5941,617+0.75%282,300--1.22%--
01/241,6331,6411,5921,605-0.19%245,400--1.83%--
01/211,6781,6831,5971,608-4.17%392,900--1.47%--
01/201,7101,7351,6761,678-1.29%456,100-+3.13%--
01/191,6801,7031,6661,700+2.04%269,800-+4.94%--
01/181,6401,6791,6391,666+0.54%176,300-+3.29%--
01/171,6651,6661,6491,657+0.24%123,700-+3.11%--
01/141,6301,6891,6221,653+0.61%271,200-+3.25%--
01/131,6601,6621,6271,643+0.98%184,900-+3.01%--
01/121,6641,6761,6261,627-2.57%284,200-+2.39%--
01/111,6711,6881,6631,670+0.91%164,700-+5.56%--
01/071,6601,6741,6501,655-0.06%237,400-+5.15%--
01/061,6861,6891,6411,656+0.61%197,100-+5.75%--
01/051,6311,6551,6101,646+0.92%230,700-+5.45%--
01/041,6151,6431,6031,631+0.74%150,100-+4.75%--
2010
12/301,6231,6281,5901,619-0.31%133,200-+4.25%--
12/291,5981,6261,5841,624+2.78%193,000-+4.98%--
12/281,6031,6031,5761,580-1.43%152,700-+2.53%--
12/271,5801,6051,5601,603+1.2%189,000-+4.29%--
12/241,5941,6121,5671,584-1%172,300-+3.53%--
12/221,6311,6451,5911,600-3.32%323,300-+5.06%--
12/211,6481,6901,6351,655-0.36%330,100-+9.17%--
12/201,6631,6901,6491,661+0.48%273,700-+10.29%--
12/171,6431,6601,6391,653+0.61%382,000-+10.57%--
12/161,5681,6971,5551,643+5.73%641,600-+10.64%--
12/151,5301,5551,5251,554+0.65%241,000-+5.43%--
12/141,5741,5741,5341,544+5.03%330,700-+5.32%--
12/131,5201,5461,4701,470-2.33%293,000-+0.75%--
12/101,4831,5241,4681,505-0.66%305,400-+3.44%--
12/091,5231,5261,5031,515-1.3%198,900-+4.55%--
12/081,4981,5371,4931,535+2.06%312,700-+6.38%--
12/071,4931,5081,4731,504-0.33%309,500-+4.74%--
12/061,4951,5091,4781,509+1.14%134,700-+5.38%--
12/031,4841,4991,4741,492+2.61%248,100-+4.56%--
12/021,4701,4721,4481,454+0.55%399,200-+2.11%--
12/011,4421,4551,4321,446-1.63%336,900-+1.76%--
11/301,5181,5181,4521,470-3.73%486,900-+3.59%--
11/291,5201,5471,5121,527-1.55%269,100-+7.92%--
11/261,5551,5591,5111,551+0.98%491,100-+10%--
11/251,4701,5421,4621,536+5.86%718,700-+9.48%--
11/241,4301,4731,4211,451-2.36%256,500-+3.94%--
11/221,4651,4901,4531,486+1.3%219,600-+6.68%--
11/191,4501,4771,4481,467+2.09%347,600-+5.69%--
11/181,4201,4581,4081,437+1.34%360,600-+3.83%--
11/171,3891,4181,3811,418+0.5%268,900-+2.75%--
11/161,4101,4181,3861,411+0.43%178,400-+2.54%--
11/151,3911,4181,3881,405+0.07%299,700-+2.48%--
11/121,3601,4151,3571,404+1.15%715,000-+2.56%--
11/111,3681,3881,3601,388+1.68%256,100-+1.61%--
11/101,3601,3711,3451,365+0.29%211,400-+0.15%--
11/091,3601,3811,3451,361+0.07%147,900--0.15%--
11/081,3821,3821,3501,360-1.59%190,600--0.15%--
11/051,3661,3891,3661,382+2.07%103,300-+1.39%--
11/041,3701,3731,3501,354+0.07%110,300--0.73%--
11/021,3591,3611,3451,353-1.67%105,300--0.95%--