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
03/31999999994999+0.1%12,300147億6911万+0.5%-0.57
03/309831,000983998+0.2%20,400-+0.3%--
03/299911,002970996-0.99%24,300--0.1%--
03/281,0031,0081,0001,006-0.4%15,200-+0.7%--
03/251,0171,0191,0021,010+1%21,300-+1%--
03/241,0001,0241,0001,000+0.6%22,500--0.1%--
03/231,0001,011990994-0.3%18,300--0.8%--
03/229631,014950997+6.86%26,000--0.6%--
03/18897951897933+3.55%23,100--7.07%--
03/17888905864901+1.24%48,400--10.53%--
03/16803900803890+10.83%48,500--11.88%--
03/15940949800803-15.47%57,700--20.81%--
03/14947995947950-7.05%26,700--7.14%--
03/111,0281,0291,0201,022-1.45%33,800--0.49%--
03/101,0391,0401,0341,037-0.19%31,100-+0.97%--
03/091,0391,0471,0361,039+0.39%14,000-+1.17%--
03/081,0271,0421,0271,035+0.19%22,100-+0.88%--
03/071,0301,0391,0261,033+0.29%16,900-+0.78%--
03/041,0391,0391,0281,030-0.1%13,800-+0.49%--
03/031,0231,0331,0231,031+0.78%10,200-+0.59%--
03/021,0351,0351,0221,023-1.54%17,900--0.2%--
03/011,0361,0411,0351,039+0.39%21,800-+1.37%--
02/281,0231,0351,0181,035+1.27%19,000-+0.98%--
02/251,0321,0341,0101,022-0.58%51,000--0.29%--
02/241,0391,0461,0281,028-0.39%28,700-+0.19%--
02/231,0291,0421,0291,032-0.48%17,200-+0.39%--
02/221,0451,0461,0301,037-0.77%27,500-+0.78%--
02/211,0491,0501,0431,045+0.58%34,300-+1.46%--
02/181,0261,0501,0211,039+1.37%26,100-+0.78%--
02/171,0171,0291,0151,025+0.69%18,900--0.68%--
02/161,0281,0301,0141,018-0.88%18,000--1.45%--
02/151,0401,0401,0251,027-0.29%21,000--0.68%--
02/141,0111,0331,0101,030+3%28,900--0.39%--
02/109951,0009901,000+0.91%16,100--3.38%--
02/099791,012975991+0.92%43,500--4.44%--
02/08968990968982-4.47%103,600--5.49%--
02/071,0401,0451,0281,028-0.77%34,400--1.25%--
02/041,0361,0381,0221,036+1.37%25,900--0.58%--
02/031,0201,0341,0201,022-1.35%17,200--1.92%--
02/021,0311,0401,0261,036+1.07%23,500--0.67%--
02/011,0231,0301,0151,025+0.2%6,900--1.82%--
01/311,0201,0291,0031,0230%18,200--2.01%--
01/281,0341,0341,0221,023-0.39%20,800--2.11%--
01/271,0221,0321,0221,027+0.2%20,400--1.72%--
01/261,0341,0341,0251,025-0.97%20,200--1.91%--
01/251,0401,0411,0301,035-0.67%24,900--1.05%--
01/241,0311,0441,0201,042+1.07%23,500--0.38%--
01/211,0541,0611,0171,031-2.18%39,100--1.53%--
01/201,0561,0641,0521,054-0.38%12,100-+0.57%--
01/191,0731,0731,0551,058-0.47%11,700-+0.95%--
01/181,0611,0711,0611,0630%6,300-+1.53%--
01/171,0871,0981,0601,063-0.37%18,700-+1.63%--
01/141,0651,0771,0531,067+0.76%24,700-+2.3%--
01/131,0541,0631,0541,059+0.76%13,100-+1.83%--
01/121,0561,0611,0511,0510%14,200-+1.35%--
01/111,0501,0551,0431,051+1.06%17,300-+1.74%--
01/071,0511,0511,0401,040-0.95%28,200-+0.97%--
01/061,0481,0501,0461,050+0.67%19,500-+2.44%--
01/051,0501,0501,0421,043+0.29%7,600-+2.15%--
01/041,0371,0551,0351,040+0.1%24,200-+2.26%--
2010
12/301,0411,0501,0311,039-0.95%14,300-+2.67%--
12/291,0441,0501,0431,049+0.58%12,600-+4.17%--
12/281,0481,0491,0411,043-0.19%5,700-+3.99%--
12/271,0501,0501,0451,045-0.19%17,700-+4.71%--
12/241,0411,0521,0331,047+1.06%27,200-+5.54%--
12/221,0391,0391,0321,036+0.29%14,100-+5.07%--
12/211,0201,0371,0191,033+0.19%18,600-+5.3%--
12/201,0331,0331,0261,031-0.19%18,900-+5.64%--
12/171,0421,0431,0311,033-0.86%29,400-+6.39%--
12/161,0451,0511,0401,042-0.29%12,300-+7.87%--
12/151,0501,0551,0361,045-1.42%38,600-+8.74%--
12/141,0681,0681,0531,060-0.28%30,800-+10.88%--
12/131,0501,0671,0501,063+1.53%20,200-+11.78%--
12/101,0481,0481,0401,047+0.67%25,900-+10.79%--
12/091,0291,0421,0211,040+1.86%32,100-+10.64%--
12/081,0001,0229981,021+2.1%30,600-+9.31%--
12/079871,0009871,000+1.32%27,800-+7.64%--
12/06994994984987+0.82%25,600-+6.7%--
12/03980990974979+1.24%33,700-+6.18%--
12/02980982965967+0.73%34,300-+5.11%--
12/01936960936960+2.56%19,000-+4.58%--
11/30944953936936-0.85%25,100-+2.18%--
11/29937952937944+0.96%19,000-+3.17%--
11/26933944931935+0.97%25,000-+2.3%--
11/25910929909926+2.09%33,100-+1.54%--
11/24915919902907-3.51%82,900--0.55%--
11/22920950919940+2.29%61,000-+3.07%--
11/19920922908919+1.32%25,500-+0.99%--
11/18899910897907+0.33%31,500--0.33%--
11/17898910897904+0.22%29,800--0.77%--
11/16903907899902-0.11%27,700--0.99%--
11/15906907901903-1.1%20,500--0.99%--
11/12903915902913+1.11%27,800-+0.11%--
11/11919921900903-2.27%48,000--0.88%--
11/10916937916924+0.43%25,000-+1.43%--
11/09925926916920-0.54%33,800-+1.1%--
11/08928934917925-0.22%34,500-+1.54%--
11/05930939916927+0.65%68,400-+1.76%--
11/04927927904921+4.42%49,300-+0.88%--
11/02883899879882-0.11%29,400--3.61%--