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
03/312,5042,5162,4792,516+0.44%488,6008198億1505万-3.23%17.371.5
03/302,4492,5052,4132,505+3.13%714,900--4.06%--
03/292,4642,4882,3962,429-2.61%795,800--7.43%--
03/282,4682,4972,4502,494+2.51%545,200--5.64%--
03/252,4742,4742,4052,433+0.25%647,500--8.5%--
03/242,4832,4952,4272,427-2.73%502,500--9.37%--
03/232,5332,5452,4722,495-0.87%702,500--7.42%--
03/222,4832,5372,4652,517+4.92%802,500--7.05%--
03/182,4162,4692,3832,399+1.39%516,100--11.77%--
03/172,2752,3982,2752,366-2.39%1,040,500--13.4%--
03/162,2682,4492,2302,424+7.02%1,335,200--11.66%--
03/152,3602,3952,1602,265-7.55%1,205,000--17.67%--
03/142,4092,5422,4092,450-7.86%975,900--11.39%--
03/112,6852,6882,6502,659-1.88%777,400--4.01%--
03/102,7442,7512,6912,710-1.45%362,500--2.06%--
03/092,7512,7802,7432,750+0.15%293,400--0.51%--
03/082,7662,7812,7412,746-0.76%313,200--0.44%--
03/072,7922,7962,7562,767-1.95%453,000-+0.55%--
03/042,8602,8762,8022,822+0.64%763,200-+2.77%--
03/032,7992,8152,7902,804+0.29%544,500-+2.34%--
03/022,8302,8382,7882,796-2.03%747,100-+2.31%--
03/012,8302,8572,8172,854+1.21%447,400-+4.62%--
02/282,7992,8302,7562,820+1%560,300-+3.75%--
02/252,7692,8252,7562,792+1.23%812,800-+3.03%--
02/242,7802,7992,7512,758-1.64%493,800-+2%--
02/232,8022,8472,7962,804-0.88%544,800-+3.85%--
02/222,8822,8822,8232,829-2.25%665,800-+4.97%--
02/212,8952,9132,8762,8940%663,200-+7.66%--
02/182,8852,8992,8732,894-0.21%1,092,800-+7.99%--
02/172,8822,9392,8592,900+1.54%1,478,300-+8.53%--
02/162,8252,8732,8212,856+1.38%925,400-+7.21%--
02/152,7912,8252,7732,817+0.97%746,000-+6.02%--
02/142,7802,7932,7592,790+2.05%759,600-+5.2%--
02/102,6512,7342,6392,734+2.44%1,329,200-+3.36%--
02/092,6342,6952,6322,669+2.77%1,408,000-+1.18%--
02/082,6432,6432,5962,597-0.61%629,400--1.37%--
02/072,5962,6312,5892,613+1.16%816,700--0.65%--
02/042,6272,6352,5802,583+0.23%505,600--1.64%--
02/032,6362,6512,5652,577-2.35%749,600--1.75%--
02/022,6372,6642,6182,639+1.89%699,700-+0.73%--
02/012,6052,6192,5802,590-0.46%416,500--0.96%--
01/312,5892,6022,5752,602-0.99%542,800--0.38%--
01/282,6692,6782,6232,628-1.39%528,000-+0.69%--
01/272,6312,6752,6312,665+1.45%434,200-+2.26%--
01/262,6322,6602,6272,627-1.09%417,300-+1%--
01/252,6292,6692,6202,656+1.22%605,300-+2.27%--
01/242,6202,6292,5912,624+0.69%310,600-+1.2%--
01/212,6632,6672,5982,606-1.59%589,600-+0.62%--
01/202,6582,6752,6342,648-0.82%466,100-+2.36%--
01/192,6702,6832,6582,670+0.34%315,200-+3.41%--
01/182,6532,6832,6472,661-0.08%282,400-+3.26%--
01/172,6892,6892,6522,663-0.93%706,700-+3.54%--
01/142,6982,7152,6852,688-0.44%617,600-+4.8%--
01/132,7442,7642,6972,700+0.22%792,100-+5.55%--
01/122,7102,7202,6872,694-0.07%861,300-+5.61%--
01/112,6952,7142,6842,696+1.01%1,292,500-+5.93%--
01/072,6462,6852,6452,669+1.91%812,900-+5.2%--
01/062,6032,6322,5952,619+1.79%602,700-+3.56%--
01/052,5602,5842,5562,573+1.38%743,000-+1.94%--
01/042,5392,5582,5282,538+0.67%496,100-+0.71%--
2010
12/302,5252,5462,5072,521+0.16%448,200-+0.12%--
12/292,4952,5172,4952,517+0.48%486,100-+0.04%--
12/282,5092,5232,4952,505-0.32%308,100--0.4%--
12/272,4872,5262,4872,513+0.56%480,500-+0.04%--
12/242,5052,5212,4832,499-1.03%382,600--0.4%--
12/222,5492,5532,5152,525-0.9%598,200-+0.76%--
12/212,5492,5662,5362,548+0.75%570,500-+1.84%--
12/202,5162,5372,5112,529-0.12%414,900-+1.28%--
12/172,5202,5502,5202,532-0.24%478,400-+1.61%--
12/162,5502,5572,5352,538-0.7%414,400-+1.97%--
12/152,5602,5692,5392,556+0.24%497,200-+2.94%--
12/142,5462,5582,5372,550+0.71%740,500-+3.07%--
12/132,5002,5342,4982,532+0.8%617,900-+2.63%--
12/102,5262,5562,5022,512-1.3%954,100-+2.11%--
12/092,5352,5632,5342,545+0.75%656,200-+3.88%--
12/082,5142,5402,4962,526+1.2%860,400-+3.61%--
12/072,5382,5382,4812,496-1.03%769,800-+2.84%--
12/062,5332,5542,5162,522-0.36%626,300-+4.3%--
12/032,5802,5812,5202,531-0.32%514,900-+5.2%--
12/022,5452,5572,5292,539+1.76%518,100-+6.06%--
12/012,4602,4962,4312,495+1.13%447,000-+4.83%--
11/302,4812,5062,4612,467-1.04%625,700-+4.14%--
11/292,4742,5162,4742,493+0.61%336,900-+5.64%--
11/262,4802,5002,4712,478-0.36%218,700-+5.49%--
11/252,4852,5092,4762,487+0.81%335,300-+6.33%--
11/242,4362,4802,4322,467-0.72%489,100-+5.88%--
11/222,4362,5002,4352,485+2.43%758,500-+7.07%--
11/192,4572,4722,4252,426-0.41%786,500-+5.02%--
11/182,4392,4392,3922,436-0.08%1,198,000-+5.73%--
11/172,4082,4402,3952,438+0.83%497,100-+6.18%--
11/162,4492,4582,3962,418-0.66%747,700-+5.77%--
11/152,4302,4352,3962,434+1.5%624,100-+6.71%--
11/122,4372,4652,3942,398-2.76%695,300-+5.5%--
11/112,4002,4742,4002,466+3.83%1,351,600-+8.73%--
11/102,3532,3842,3482,375+1.8%460,100-+5.14%--
11/092,3472,3642,3192,333-1.56%673,400-+3.6%--
11/082,3592,3702,3382,370+0.68%490,500-+5.43%--
11/052,3252,3772,3242,354+3.7%709,000-+5%--
11/042,2842,3122,2602,270+1.34%737,200-+1.38%--
11/022,2352,2402,2072,240-0.36%466,200-+0.09%--