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
03/312,8482,8582,8042,825+0.93%7,328,6002兆8214億+8.53%18.723.05
03/302,7722,8112,7672,799+0.97%9,683,200-+8.15%--
03/292,7742,7902,7062,772-0.68%9,720,800-+7.61%--
03/282,8002,8152,7542,791-0.14%9,010,300-+8.73%--
03/252,7202,7992,7122,795+4.68%16,845,300-+9.27%--
03/242,6502,6812,6422,670+1.37%10,188,400-+4.75%--
03/232,6392,6452,6252,634+0.11%8,167,200-+3.5%--
03/222,6502,6502,6172,631+2.69%8,849,200-+3.42%--
03/182,5442,5852,5362,562+1.67%7,801,200-+0.83%--
03/172,4972,5512,4542,520-1.6%15,379,000--0.71%--
03/162,5502,5892,5062,561+7.15%17,023,400-+0.95%--
03/152,5172,5492,0602,390-5.05%20,821,600--5.79%--
03/142,4522,6102,4502,517+0.6%19,582,900--1.02%--
03/112,5102,5252,4882,502-2.27%12,335,800--1.65%--
03/102,6102,6102,5502,560-2.33%5,211,700-+0.55%--
03/092,6492,6592,6152,621-0.08%5,385,400-+2.99%--
03/082,6082,6372,6072,623+0.85%5,062,000-+3.27%--
03/072,6482,6492,5852,601-1.77%6,538,400-+2.68%--
03/042,6482,6592,6202,648+1.92%10,592,100-+4.71%--
03/032,5712,6042,5652,598+1.8%11,244,200-+3.05%--
03/022,5352,5792,5232,552-0.47%11,477,800-+1.55%--
03/012,5222,5712,5172,564+2.77%10,930,100-+2.23%--
02/282,4112,4962,3882,495+3.01%7,129,400--0.24%--
02/252,4112,4552,4102,422-0.08%5,506,400--3%--
02/242,4362,4452,4062,424-1.06%6,409,100--3.12%--
02/232,4502,4852,4452,450-1.76%5,812,800--2.27%--
02/222,5282,5322,4912,494-2.23%5,095,800--0.64%--
02/212,5622,5732,5382,551-0.39%3,396,500-+1.63%--
02/182,5772,5862,5572,561-0.58%3,511,200-+2.03%--
02/172,6022,6132,5662,576+0.16%5,653,000-+2.63%--
02/162,5892,6132,5712,572-0.89%6,599,000-+2.47%--
02/152,5822,6062,5622,595+1.05%7,967,900-+3.39%--
02/142,5252,5702,5132,568+3.01%6,568,600-+2.31%--
02/102,4882,5022,4672,493-0.2%4,506,500--0.72%--
02/092,5412,5592,4822,498-1.65%6,666,200--0.56%--
02/082,5642,5652,5332,540-0.47%3,264,300-+1.07%--
02/072,5702,5722,5412,552+0.35%3,545,200-+1.67%--
02/042,5502,5612,5212,543+0.16%4,596,100-+1.44%--
02/032,5352,5492,5332,539-0.39%4,587,200-+1.4%--
02/022,5302,5492,5282,549+2.25%8,680,800-+1.88%--
02/012,4652,4962,4562,493+2%6,423,400--0.24%--
01/312,4462,4522,4322,444-2.32%7,682,900--2.12%--
01/282,5052,5302,4782,502+2.29%12,986,300-+0.12%--
01/272,4302,4522,3832,446+1.92%8,517,600--2.04%--
01/262,4602,4872,4002,400-1.07%10,670,300--3.96%--
01/252,4042,4492,4042,426+1.8%8,171,900--3.08%--
01/242,3682,4052,3422,383-1.33%13,046,700--4.87%--
01/212,5132,5182,4002,415-4.55%14,597,400--3.75%--
01/202,5602,5602,5152,530-1.25%4,845,400-+0.76%--
01/192,5282,5652,5172,562+2.11%6,407,300-+2.19%--
01/182,5002,5222,4722,509-0.16%5,540,500-+0.2%--
01/172,5332,5442,5042,513-0.95%4,357,300-+0.4%--
01/142,5462,5752,5352,537-1.05%5,028,100-+1.4%--
01/132,5932,5992,5532,564-0.54%5,355,100-+2.64%--
01/122,6002,6102,5752,578-0.19%4,546,400-+3.41%--
01/112,5812,5992,5732,583-0.46%4,765,400-+3.82%--
01/072,5812,6002,5712,595+0.78%6,217,100-+4.72%--
01/062,5702,5802,5562,575+1.78%6,172,100-+4.38%--
01/052,5212,5642,5192,530+0.4%6,437,000-+2.89%--
01/042,4962,5312,4912,520+2.56%6,765,500-+2.77%--
2010
12/302,4632,4762,4562,457-0.85%3,709,900-+0.41%--
12/292,4702,4822,4642,478+0.24%1,975,100-+1.47%--
12/282,4812,4902,4702,472-0.56%2,215,200-+1.52%--
12/272,4632,4902,4612,486+0.73%3,191,900-+2.47%--
12/242,4542,4732,4482,468+0.24%3,375,700-+2.11%--
12/222,4912,5042,4572,462-1.12%4,821,000-+2.29%--
12/212,4772,4982,4652,490+1.51%4,905,900-+3.84%--
12/202,5092,5152,4382,453-1.88%6,247,000-+2.76%--
12/172,4782,5002,4772,500+0.56%6,772,900-+5.17%--
12/162,4812,4952,4662,486+0.24%5,068,000-+5.07%--
12/152,4922,4942,4642,480-0.44%5,071,400-+5.22%--
12/142,4682,5112,4672,491+1.18%9,829,000-+6.09%--
12/132,4152,4622,4152,462+1.44%6,107,500-+5.26%--
12/102,4882,4882,4232,427-2.18%12,676,800-+4.25%--
12/092,4902,4962,4602,481-0.6%6,200,600-+7.26%--
12/082,4832,5002,4672,496+0.24%8,767,000-+8.71%--
12/072,4422,4902,4292,490+2.72%12,412,300-+9.35%--
12/062,4452,4492,4202,424-0.78%6,455,000-+7.45%--
12/032,4902,4942,4292,443-0.04%9,092,600-+9.26%--
12/022,4002,4492,3962,444+4.62%12,901,100-+10.24%--
12/012,3432,3582,3222,336+0.78%6,574,300-+6.38%--
11/302,3752,3752,3072,318-2.44%7,537,200-+6.28%--
11/292,3682,3932,3562,376+0.17%5,080,000-+9.64%--
11/262,3982,4042,3642,372-0.75%7,860,800-+10.33%--
11/252,3602,3992,3502,390+2.8%11,882,400-+12.05%--
11/242,3002,3332,2822,325+0.61%10,625,800-+9.88%--
11/222,2782,3232,2742,311+2.89%12,963,200-+10%--
11/192,2772,2792,2382,246-0.27%5,386,300-+7.62%--
11/182,2142,2552,2062,252+1.17%5,850,400-+8.43%--
11/172,2002,2332,1952,226-0.45%6,891,600-+7.9%--
11/162,2352,2572,2112,236+1.22%8,270,800-+9.07%--
11/152,2022,2222,1812,209+0.73%6,542,600-+8.5%--
11/122,2372,2582,1912,193-2.32%7,099,400-+8.3%--
11/112,2662,2732,2352,245-0.31%6,169,600-+11.36%--
11/102,2682,2762,2232,252+0.09%8,751,700-+12.38%--
11/092,2552,2792,2422,250-1.1%15,201,900-+13.01%--
11/082,2112,2772,1972,275+4.74%21,061,700-+15.02%--
11/052,1002,1832,0972,172+4.83%18,010,100-+10.53%--
11/042,0802,0892,0642,072+1.07%9,486,000-+5.98%--
11/022,0102,0502,0082,050+1.99%11,347,500-+5.13%--