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
03/312,4802,4862,4242,459+3.06%1,812,1003265億5520万+8.18%19.051.65
03/302,3232,3862,2802,386+2.76%843,500-+5.25%--
03/292,3192,3332,2802,322-0.34%475,400-+2.52%--
03/282,3402,3402,3022,330-0.38%481,500-+2.64%--
03/252,3602,3602,3012,3390%1,201,300-+2.86%--
03/242,4202,4762,3172,339-1.18%2,792,100-+2.68%--
03/232,3042,4352,2512,367+2.78%1,523,100-+3.72%--
03/222,2952,3192,2722,303+4.16%1,080,700-+0.79%--
03/182,1452,2122,1452,211+4.69%733,100--3.45%--
03/172,0202,1612,0002,112-0.05%789,600--8.13%--
03/161,9752,1371,9612,113+10.69%1,297,200--8.57%--
03/152,0002,0141,8001,909-8.97%1,017,000--17.86%--
03/142,0272,1912,0252,097-5.84%1,036,900--10.58%--
03/112,2552,2672,2252,227-2.92%849,400--5.56%--
03/102,3002,3072,2852,294+0.09%441,000--3%--
03/092,2902,3092,2872,292+0.13%277,400--3.29%--
03/082,2972,3122,2882,289-0.26%444,700--3.74%--
03/072,3242,3242,2872,295-1.25%454,000--3.93%--
03/042,3302,3382,3012,324+0.82%523,400--3.21%--
03/032,3012,3212,2802,305-0.09%579,900--4.48%--
03/022,3122,3252,3012,307-0.09%720,900--4.79%--
03/012,3062,3322,3012,309-0.39%567,800--5.17%--
02/282,3402,3402,2922,318+0.04%715,500--5.23%--
02/252,2492,3252,2432,317+2.39%1,028,800--5.66%--
02/242,2852,2982,2612,263-1.61%846,000--8.27%--
02/232,3002,3322,2822,300-2.21%1,181,100--7.37%--
02/222,3852,3932,3302,352-3.41%1,207,800--5.73%--
02/212,4432,4602,4232,435-0.29%451,000--2.79%--
02/182,4202,4432,4132,442+0.54%434,700--2.79%--
02/172,4302,4392,4112,4290%661,700--3.61%--
02/162,4402,4432,4242,429-0.65%695,600--3.95%--
02/152,4482,4492,4102,445+0.41%520,900--3.59%--
02/142,4012,4352,4012,435+0.37%742,900--4.25%--
02/102,4002,4292,3842,426+0.58%656,100--4.83%--
02/092,4472,4532,4112,412-1.15%546,800--5.6%--
02/082,4442,4482,4282,4400%472,100--4.8%--
02/072,4182,4442,4162,440+0.91%567,400--4.95%--
02/042,3962,4252,3932,418+0.17%503,700--5.99%--
02/032,4252,4282,4012,414-0.37%673,300--6.33%--
02/022,4312,4362,4002,423-2.34%1,658,900--6.16%--
02/012,4682,4822,3822,481-3.27%1,939,800--4.1%--
01/312,5602,5982,5302,565-1.5%347,200--0.97%--
01/282,6252,6342,5932,604-0.5%524,600-+0.54%--
01/272,5682,6272,5662,617+2.43%519,200-+1.12%--
01/262,5852,5862,5372,555-2.33%558,800--1.16%--
01/252,6012,6372,5682,616+1.59%339,400-+1.16%--
01/242,5832,5862,5522,575+0.59%311,900--0.35%--
01/212,6402,6432,5602,560-1.69%612,800--0.93%--
01/202,6382,6452,6042,604-1.59%249,300-+0.77%--
01/192,6142,6462,6052,646+1.42%482,600-+2.56%--
01/182,6052,6162,5872,609+0.46%210,500-+1.28%--
01/172,6022,6222,5932,597-0.42%203,100-+0.89%--
01/142,6352,6472,6072,608-1.77%380,700-+1.44%--
01/132,6702,6752,6402,655+0.49%322,700-+3.43%--
01/122,6512,6572,6342,642+0.8%528,500-+3.2%--
01/112,6202,6402,5802,621+0.65%518,900-+2.66%--
01/072,6042,6322,6002,604+0.54%423,300-+2.32%--
01/062,5862,6002,5782,590+0.19%529,200-+2.09%--
01/052,6112,6112,5712,585-0.42%508,000-+2.09%--
01/042,5802,6072,5682,596+1.49%349,800-+2.77%--
2010
12/302,5602,5732,5312,558-0.12%258,400-+1.55%--
12/292,5502,5672,5432,561+0.87%218,500-+1.91%--
12/282,5372,5452,5292,539-0.24%131,400-+1.28%--
12/272,5482,5582,5372,545+0.2%212,400-+1.72%--
12/242,5262,5642,5262,540-0.78%287,600-+1.8%--
12/222,5752,5882,5472,560+0.16%576,100-+2.98%--
12/212,5472,5662,5442,556-0.16%334,400-+3.19%--
12/202,5482,5602,5192,560+0.27%471,700-+3.64%--
12/172,5532,5642,5312,553-0.39%381,400-+3.74%--
12/162,5512,5682,5372,5630%316,900-+4.44%--
12/152,5752,5752,5412,563-0.47%413,400-+4.78%--
12/142,5602,5752,5562,575+0.63%351,900-+5.62%--
12/132,5102,5592,5102,559+1.51%296,700-+5.35%--
12/102,5492,5502,5102,521-0.79%530,100-+4.09%--
12/092,5362,5492,5252,541-0.27%365,700-+5.3%--
12/082,5412,5482,5062,548+1.03%428,600-+6.12%--
12/072,5382,5402,5002,522-0.32%322,100-+5.57%--
12/062,5062,5352,4842,530+2.6%634,100-+6.71%--
12/032,4742,4852,4542,466-0.12%595,100-+4.62%--
12/022,4512,4772,4372,469+1.86%606,200-+5.2%--
12/012,3942,4252,3782,424+0.62%374,600-+3.77%--
11/302,4612,4612,4092,409-1.63%636,300-+3.52%--
11/292,4322,4532,3902,449+0.7%607,600-+5.56%--
11/262,4592,4672,4152,432+0.16%564,000-+5.28%--
11/252,4482,4482,4032,428+1.17%485,600-+5.47%--
11/242,4092,4312,3832,400-1.32%540,200-+4.67%--
11/222,4292,4452,4092,432+1.25%516,500-+6.39%--
11/192,4242,4252,3792,402+1.14%513,800-+5.54%--
11/182,2922,3822,2922,375+2.68%546,600-+4.58%--
11/172,3292,3512,3122,313-1.03%601,600-+2.12%--
11/162,3742,3972,3262,337-1.48%525,500-+3.32%--
11/152,3482,4002,3442,372+0.76%473,200-+4.96%--
11/122,3772,3962,3492,354-0.97%398,000-+4.3%--
11/112,3632,3842,3512,377+0.59%434,400-+5.46%--
11/102,3412,3972,3412,363+0.94%455,700-+5.02%--
11/092,3562,3802,3302,341-0.64%652,100-+4.23%--
11/082,4042,4282,3322,356-1.42%1,006,800-+5.04%--
11/052,3332,4032,3062,390+4.69%1,141,300-+6.6%--
11/042,2572,2962,2512,283+1.2%801,100-+1.97%--
11/022,2082,2642,2082,256+0.94%720,400-+0.71%--