株価チャート

2010/10/20~2011/03/31

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
03/311,4701,5001,4701,5000%90071億6535万-3.6%16.220.5
03/301,5111,5121,5001,500-0.66%2,000--3.85%--
03/291,6001,6001,5001,510-10.91%3,700--3.45%--
03/281,6951,7001,6491,695+1.5%6,200-+8.03%--
03/251,6501,6701,6501,670+2.45%1,900-+6.57%--
03/241,6501,6501,5701,6300%4,200-+4.09%--
03/231,5791,6301,5791,630+5.5%1,400-+4.22%--
03/221,5401,5451,5031,545+7.29%1,900--1.15%--
03/181,4401,4501,4401,440+8.27%400--7.99%--
03/171,3321,3341,3301,330-0.15%1,400--15.29%--
03/161,2521,3351,2521,332+6.56%3,600--15.8%--
03/151,3851,3851,2501,250-6.72%2,000--21.48%--
03/141,2801,3401,2801,340-16.77%4,200--16.56%--
03/101,6101,6101,5901,6100%900--0.43%--
03/091,6201,6201,6101,610+0.37%600--0.37%--
03/081,6391,6391,6041,604-2.02%800--0.74%--
03/071,6371,6371,6371,637-0.06%300-+1.43%--
03/041,6381,6381,6381,6380%300-+1.68%--
03/031,6381,6381,6381,638-0.06%100-+1.87%--
03/021,6391,6391,6391,639-0.06%100-+2.18%--
03/011,6401,6401,6401,6400%300-+2.5%--
02/281,6401,6401,6391,6400%1,200-+2.76%--
02/251,6401,6401,6401,640+2.31%1,200-+3.02%--
02/241,6401,6401,6031,603-2.14%5,400-+0.94%--
02/231,6291,6381,6231,638+2.31%1,200-+3.28%--
02/221,6011,6011,6011,601+0.06%500-+1.2%--
02/211,6301,6301,6001,600-2.14%1,100-+1.2%--
02/181,6391,6391,6351,635+0.31%600-+3.48%--
02/171,6301,6301,6301,630-0.91%200-+3.36%--
02/141,6451,6451,6451,645+3.65%100-+4.38%--
02/101,5931,5931,5871,587-0.5%400-+0.89%--
02/081,6001,6001,5951,595-0.31%400-+1.46%--
02/071,6001,6001,6001,600+1.27%300-+1.91%--
02/041,6101,6101,5801,580-1.86%500-+0.7%--
02/011,6101,6101,6101,610+0.63%400-+2.68%--
01/311,6001,6001,5901,6000%600-+2.11%--
01/281,6001,6021,6001,6000%500-+2.17%--
01/271,6001,6001,6001,6000%600-+2.24%--
01/261,6001,6001,5901,600+0.63%1,200-+2.3%--
01/251,6001,6001,5901,590+1.27%1,500-+1.73%--
01/241,5671,5701,5551,570+0.71%2,700-+0.51%--
01/211,5491,5591,5491,559+0.65%1,300--0.19%--
01/201,5491,5501,5371,549+0.58%1,500--0.83%--
01/191,5491,5491,5301,540+0.06%1,200--1.47%--
01/181,5381,5391,5271,5390%2,700--1.66%--
01/171,5461,5461,5351,539-0.39%1,800--1.79%--
01/141,5451,5501,5451,545+0.26%1,500--1.53%--
01/131,5351,5411,5351,541-0.26%2,400--1.85%--
01/121,5561,5661,5411,545-0.71%1,100--1.59%--
01/111,5311,5561,5311,556-0.89%2,900--0.95%--
01/071,5701,5701,5701,5700%600--0.06%--
01/061,5701,5901,5701,5700%1,000-0%--
01/051,5601,5701,5601,570-1.88%500-0%--
01/041,6001,6001,6001,600+1.91%1,100-+1.85%--
2010
12/301,5231,5701,5231,570+0.71%700-+0.06%--
12/291,5501,5591,5501,559+0.58%500--0.64%--
12/281,5301,5501,5201,550-1.27%800--1.08%--
12/271,5701,5701,5401,570+0.64%1,500-+0.26%--
12/241,5851,5851,5601,560-1.58%6,900--0.26%--
12/221,5751,5851,5651,585+0.89%2,500-+1.41%--
12/211,5721,5741,5711,571-0.25%300-+0.71%--
12/201,5751,5751,5751,5750%1,200-+1.16%--
12/171,5681,5751,5521,575+0.38%1,100-+1.42%--
12/161,5701,5731,5601,569-0.38%900-+1.29%--
12/151,5401,5751,5181,575-0.32%2,500-+2.07%--
12/141,5421,5801,5421,580+2.46%800-+2.66%--
12/131,5821,5851,5421,542-2.65%2,400-+0.52%--
12/101,5841,5841,5841,584-0.19%3,700-+3.46%--
12/091,5601,5871,5601,587-0.19%600-+3.93%--
12/081,5851,5901,5831,590+0.13%1,400-+4.13%--
12/071,5501,5881,5501,588+1.79%2,000-+3.93%--
12/061,5551,5601,5551,560+0.13%600-+2.09%--
12/031,5581,5581,5581,558-0.13%200-+1.96%--
12/021,5601,5601,5591,5600%600-+2.03%--
12/011,5751,5751,5431,560+1.17%900-+2.03%--
11/301,5251,5421,5251,542-1.47%2,500-+0.78%--
11/291,5581,5651,5531,565-2.07%1,100-+2.22%--
11/261,5981,5981,5981,598+2.44%900-+4.44%--
11/251,5591,5601,5591,5600%1,500-+2.03%--
11/241,5201,5601,5201,560+2.63%2,300-+1.96%--
11/221,5011,5201,5001,5200%2,700--0.72%--
11/191,5101,5201,5001,5200%600--0.85%--
11/181,4901,5201,4901,520-0.2%200--1.04%--
11/171,5231,5231,5231,5230%300--1.04%--
11/161,5201,5231,5101,523+2.21%400--1.17%--
11/151,4631,4901,4631,490+1.36%500--3.5%--
11/111,4701,4701,4701,470+0.07%500--5.16%--
11/101,4691,4691,4691,469+2.66%300--5.59%--
11/091,4451,4451,4311,431-2.65%800--8.33%--
11/081,4701,4701,4701,470+0.68%600--6.25%--
11/051,4601,4601,4601,460-0.68%100--7.36%--
11/041,4701,4701,4691,470-0.34%1,100--7.02%--
11/011,4201,4751,4201,475-7.81%4,200--7.12%--
10/291,6001,6001,6001,6000%200-+0.38%--
10/281,6001,6001,6001,6000%200-+0.31%--
10/261,6001,6001,6001,600+3.09%900-+0.31%--
10/251,5691,5701,5521,552-2.39%1,900--2.76%--
10/221,6081,6081,5821,590+1.4%2,600--0.44%--
10/211,5721,5801,5681,568-0.82%800--1.82%--
10/201,5811,5811,5811,581+2%100--1.13%--