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
03/312,3902,4412,3452,441+4.09%34,2001957億5599万+0.83%43.811.62
03/302,3502,3602,3442,345-0.04%41,900--3.3%--
03/292,3502,3782,3202,346-1.92%12,200--3.58%--
03/282,3852,4012,3512,392+2.44%24,100--2.01%--
03/252,3502,3902,3302,335+1.08%23,200--4.58%--
03/242,3082,3352,2952,310+0.43%5,900--6.06%--
03/232,3602,3602,3002,300-4.76%31,800--6.92%--
03/222,3402,4172,3162,415+5.92%49,100--2.82%--
03/182,1072,3002,1052,280+8.21%40,000--8.62%--
03/171,9802,2001,9802,107-5.52%52,200--15.69%--
03/162,1942,3002,1942,230-0.89%31,300--11.16%--
03/152,2352,3201,9352,250-7.6%109,200--10.57%--
03/142,2102,4502,2102,435-1.02%138,600--3.37%--
03/112,4962,4962,4602,460-2.19%5,900--2.23%--
03/102,5402,5402,4972,515-1.76%2,500-+0.12%--
03/092,5252,5602,5252,560+1.51%4,500-+2.07%--
03/082,5682,5682,5132,522-1.79%10,000-+0.76%--
03/072,5802,5802,5352,568-0.47%9,700-+2.88%--
03/042,6002,6062,5612,580+1.06%24,600-+3.78%--
03/032,5242,6002,5242,553+1.47%10,800-+3.15%--
03/022,5502,6002,5162,516-1.33%8,800-+2.11%--
03/012,5982,5982,5232,550-1.92%10,400-+3.7%--
02/282,4752,6102,4352,600+7.22%44,600-+5.91%--
02/252,4362,4502,4212,425-2.92%19,400--0.9%--
02/242,4942,5292,4402,498-1.81%24,100-+2%--
02/232,5102,5602,5002,544+0.16%15,000-+3.84%--
02/222,5312,5502,5182,540+0.36%11,100-+3.76%--
02/212,5402,5902,5002,531-1.13%24,500-+3.48%--
02/182,6002,6202,5402,560-2.25%42,700-+4.79%--
02/172,6252,6502,6062,619-0.27%12,800-+7.34%--
02/162,6402,6502,6002,626-0.79%10,200-+7.8%--
02/152,6082,6482,5752,647-0.11%23,400-+8.89%--
02/142,5422,7802,5422,650+10.42%73,300-+9.5%--
02/102,3662,4292,3402,400+1.44%25,100--0.25%--
02/092,3792,3972,3652,366-0.5%17,200--1.5%--
02/082,3672,3782,3302,378+0.42%10,800--0.96%--
02/072,3982,3982,2762,368+2.11%18,000--1.37%--
02/042,3802,3912,2752,319-2.19%17,100--3.17%--
02/032,4002,4452,3712,371-1.17%9,700--0.88%--
02/022,3972,4472,3932,399-1.96%16,400-+0.46%--
02/012,3402,4472,3402,447+4.57%22,900-+2.94%--
01/312,2612,3932,2612,340+1.25%23,500--0.93%--
01/282,3072,3302,3002,3110%28,000--1.78%--
01/272,3002,3402,2902,311+1.09%32,900--1.37%--
01/262,4022,4052,2752,286-4.55%23,200--2.06%--
01/252,4232,4502,3802,395-2%22,600-+3.1%--
01/242,4302,4602,4202,444+1.37%13,400-+5.85%--
01/212,4702,4732,4102,411-2.19%29,100-+5.1%--
01/202,5012,5012,4652,465-2.14%25,200-+8.11%--
01/192,4932,5192,4842,519+1.08%14,100-+11.26%--
01/182,4902,5102,4652,492+0.08%45,500-+10.9%--
01/172,4702,5102,4702,490+0.85%28,500-+11.66%--
01/142,4862,5012,4562,469-0.64%10,000-+11.62%--
01/132,5502,5502,4802,485-0.88%25,500-+13.16%--
01/122,5002,5802,4812,507+0.08%39,500-+15.11%--
01/112,4002,5482,3802,505+6.1%44,400-+16.08%--
01/072,3442,4012,3152,361+1.94%17,900-+10.38%--
01/062,3482,3552,3122,316+0.52%16,800-+8.73%--
01/052,3392,3572,3042,304-0.95%26,000-+8.83%--
01/042,3752,3752,3052,326-1.98%39,100-+10.39%--
2010
12/302,1832,3732,1772,373+6.27%42,000-+13.32%--
12/292,2402,2402,2152,233-0.31%8,200-+7.41%--
12/282,2362,2602,1602,240-1.15%30,300-+8.06%--
12/272,2802,2852,1502,266+6.14%61,900-+9.63%--
12/242,1002,1802,0802,135+2.74%61,000-+3.64%--
12/222,0972,1102,0752,078-0.62%11,900-+0.92%--
12/212,0842,1302,0752,091+0.34%14,700-+1.36%--
12/202,0742,1302,0512,084+0.24%56,700-+0.58%--
12/172,0202,1102,0102,079+3.18%64,800-+0.24%--
12/162,0222,0302,0122,015-1.66%16,500--3.03%--
12/152,0302,0552,0152,049+0.2%17,000--1.82%--
12/142,0462,0692,0402,045-1.21%12,000--2.48%--
12/132,0402,0702,0302,070+0.49%20,500--1.8%--
12/102,1402,1402,0602,060-1.81%8,100--2.18%--
12/092,0922,1352,0562,098+0.77%12,600--0.29%--
12/082,0902,1252,0502,082+2.26%34,200--0.81%--
12/072,0422,0652,0352,036-0.73%6,700--2.86%--
12/062,0502,0882,0242,051+0.69%12,300--2.1%--
12/032,0302,0482,0202,037+1.14%19,500--2.63%--
12/022,0342,0502,0132,014-0.79%46,700--3.64%--
12/012,0402,0662,0102,030-5.14%28,400--2.78%--
11/302,0002,1491,9952,140+6.95%52,400-+2.64%--
11/292,0102,0302,0012,001-1.48%9,900--3.66%--
11/262,0302,0702,0102,031+1.55%39,900--2.12%--
11/252,0052,0501,9902,000-0.7%19,800--3.43%--
11/242,0352,0352,0052,014-3.41%28,800--2.66%--
11/222,0952,1302,0482,085-0.43%22,100-+0.77%--
11/192,1152,1242,0852,094+0.43%32,400-+1.36%--
11/182,0952,1132,0702,085-1.33%21,000-+1.12%--
11/172,1142,1792,0892,113-3.03%38,500-+2.62%--
11/162,3102,3102,1502,179-5.67%36,900-+6.14%--
11/152,1012,3672,0702,310+8.71%35,000-+13.12%--
11/122,1462,1502,1102,125-2.25%24,300-+5.04%--
11/112,2262,2452,1302,174-3.25%23,600-+8.05%--
11/102,2952,3302,2262,247-2.09%35,500-+12.52%--
11/092,2502,3302,2502,295-1.8%91,300-+15.97%--
11/082,0402,3392,0402,337+15.46%99,800-+19.23%--
11/052,0182,0382,0182,024+1.76%17,400-+4.38%--
11/041,9811,9981,9531,989+0.35%19,600-+3.06%--
11/022,0002,0001,9451,982-0.95%12,400-+3.18%--