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
03/312,4962,5062,4572,491-0.88%1,125,4007301億4448万-2.96%36.741.5
03/302,4702,5172,4502,513+3.12%1,562,300--2.56%--
03/292,4122,4612,3962,437+0.33%1,923,200--5.91%--
03/282,4972,5022,4052,429-2.49%2,077,900--6.79%--
03/252,4852,5132,4652,491+2.34%1,740,500--5%--
03/242,4592,4802,4192,434-0.9%1,352,100--7.63%--
03/232,4502,4842,4012,456-0.81%2,626,100--7.29%--
03/222,4852,5172,4562,476+3.3%2,525,000--7.02%--
03/182,3402,4572,3302,397+8.71%4,249,000--10.46%--
03/172,1062,2652,0802,205-3.71%6,586,900--18.15%--
03/162,2902,3972,2052,290+4.14%4,398,700--15.78%--
03/152,4802,4992,0772,199-14.67%3,822,000--19.89%--
03/142,5882,7162,5552,577-5.15%3,486,500--7.1%--
03/112,6962,7742,6902,717+0.74%5,678,600--2.51%--
03/102,6932,6972,6762,697+0.07%1,095,900--3.44%--
03/092,7182,7202,6852,695+0.26%807,300--3.78%--
03/082,6752,7232,6752,688+0.41%1,444,900--4.24%--
03/072,7202,7242,6742,677-2.12%1,745,100--4.83%--
03/042,7902,7912,7342,735-0.33%1,620,900--3.05%--
03/032,7202,7522,7202,744+1.22%1,022,700--2.94%--
03/022,7572,7622,7112,711-3.11%1,372,300--4.31%--
03/012,7762,7982,7572,798+1.3%1,488,500--1.51%--
02/282,7452,7662,7062,762+0.15%1,877,000--2.92%--
02/252,7812,7942,7422,758-1.04%1,555,500--3.16%--
02/242,7802,8182,7802,787-0.36%1,421,600--2.31%--
02/232,7832,8122,7802,797-0.25%1,157,500--2.13%--
02/222,8122,8192,7912,804-1.06%1,256,500--1.99%--
02/212,8132,8372,8072,834+0.78%1,349,300--1.08%--
02/182,8192,8242,8072,812-0.28%1,267,000--1.92%--
02/172,7962,8262,7892,820+1.37%1,987,100--1.84%--
02/162,8082,8102,7752,782-1.17%2,785,600--3.34%--
02/152,8272,8272,8092,815-0.42%1,416,400--2.43%--
02/142,8372,8372,8112,827+0.25%1,751,300--2.25%--
02/102,8372,8372,8082,820-0.6%2,298,200--2.66%--
02/092,8422,8572,8092,837-3.14%4,292,500--2.21%--
02/082,9362,9372,9212,929+0.34%953,200-+0.83%--
02/072,9412,9422,9152,919+0.24%782,000-+0.55%--
02/042,8802,9292,8782,912+1.36%1,382,500-+0.34%--
02/032,8672,8772,8532,873-0.28%864,700--1%--
02/022,8742,8992,8682,881+1.05%968,400--0.79%--
02/012,8372,8552,8232,851+0.53%829,900--1.83%--
01/312,8402,8512,8222,836-1.18%1,012,800--2.44%--
01/282,8902,8972,8512,870-1.07%1,044,200--1.37%--
01/272,9302,9352,8932,901+0.17%903,400--0.31%--
01/262,9002,9252,8922,896-0.45%913,100--0.48%--
01/252,8992,9162,8682,909+0.73%1,248,400--0.03%--
01/242,8482,8942,8442,888+1.4%995,900--0.76%--
01/212,8982,8992,8432,848-1.18%1,610,000--2.16%--
01/202,8882,8972,8742,882-0.86%759,400--1.06%--
01/192,9072,9092,8892,907+0.94%894,500--0.21%--
01/182,8802,9052,8742,880-0.41%1,290,700--1.13%--
01/172,9092,9092,8852,892+0.03%893,500--0.72%--
01/142,9182,9752,8712,891-2.33%3,216,500--0.89%--
01/132,9782,9782,9362,960+0.51%1,013,500-+1.16%--
01/122,9662,9722,9382,945-0.44%940,700-+0.48%--
01/112,9702,9862,9542,958-0.64%1,106,400-+0.75%--
01/072,9572,9782,9322,977+0.34%1,251,600-+1.29%--
01/062,9602,9802,9522,967+1.33%1,784,900-+0.92%--
01/052,9102,9292,9052,928+0.24%725,300--0.51%--
01/042,9172,9272,8912,921+1.42%943,700--0.85%--
2010
12/302,9032,9172,8712,880-0.93%954,100--2.37%--
12/292,8982,9132,8982,907+0.14%457,400--1.52%--
12/282,9022,9142,8952,903-0.31%457,000--1.76%--
12/272,8862,9202,8852,912+0.73%530,900--1.52%--
12/242,8952,9082,8822,891-0.96%781,600--2.27%--
12/222,9182,9352,9022,919+0.21%1,392,900--1.32%--
12/212,8982,9182,8882,913+1.32%1,127,300--1.49%--
12/202,8982,9172,8562,875-0.93%1,241,100--2.77%--
12/172,9132,9172,8882,902+0.31%1,614,100--1.83%--
12/162,9202,9222,8882,893-0.75%1,523,900--2.13%--
12/152,9262,9272,9042,915+0.38%1,068,000--1.39%--
12/142,9072,9242,8872,904+0.1%1,674,200--1.83%--
12/132,8802,9062,8802,901+0.87%1,350,700--2.09%--
12/102,9542,9582,8762,876-1.64%5,396,700--3.03%--
12/092,9202,9402,9052,924+1.78%2,826,100--1.42%--
12/082,9432,9442,8682,873-4.01%7,811,900--2.97%--
12/073,0903,0952,9752,993-3.76%3,792,900-+1.18%--
12/063,0853,1103,0703,110+0.81%849,300-+5.42%--
12/033,1203,1353,0753,0850%877,700-+4.97%--
12/023,0903,0903,0653,085+1.82%1,045,700-+5.25%--
12/012,9913,0302,9713,030+0.83%953,200-+3.66%--
11/303,0403,0802,9853,005-0.99%1,936,600-+3.02%--
11/293,0403,0703,0053,035+0.83%1,092,100-+4.26%--
11/262,9913,0502,9913,010-0.33%1,059,400-+3.69%--
11/252,9463,0302,9243,020+3.32%1,761,400-+4.28%--
11/242,9102,9342,8902,923-1.58%982,000-+1.14%--
11/222,9762,9902,9702,970+0.17%1,194,700-+2.84%--
11/192,9672,9782,9552,965+0.82%1,867,200-+2.7%--
11/182,8992,9452,8912,941+1.73%1,580,400-+1.8%--
11/172,8402,8912,8302,891+0.03%1,434,300-+0.1%--
11/162,9342,9452,8782,890-0.48%1,348,500-0%--
11/152,8562,9092,8512,904+1.72%1,462,600-+0.31%--
11/122,8892,8892,8402,855-1.52%2,460,200--1.59%--
11/112,9112,9172,8702,899-0.03%2,512,700--0.41%--
11/102,9772,9972,8752,900-2.42%3,431,900--0.65%--
11/092,9712,9922,9472,972-1.26%1,628,400-+1.57%--
11/082,9953,0252,9883,010+0.6%1,193,800-+2.66%--
11/052,9193,0102,9122,992+4.29%2,175,300-+1.87%--
11/042,8552,8742,8462,869+2.79%1,396,700--2.45%--
11/022,7812,8082,7802,791-0.53%985,500--5.29%--