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
03/312,0972,0972,0552,0920%737,3002800億2864万+1.6%20.061.68
03/301,9962,0921,9962,092+5.44%957,400-+1.5%--
03/291,9001,9951,9001,984+0.2%1,116,400--3.78%--
03/282,0062,0071,9221,980-2.27%1,316,100--4.35%--
03/252,0622,0702,0152,026-0.39%464,200--2.55%--
03/242,0502,0791,9772,034+1.55%1,008,100--2.54%--
03/232,0532,0581,9822,003-1.81%808,700--4.39%--
03/222,0582,0632,0282,040+1.8%1,201,100--3.13%--
03/182,0192,0951,9752,004-0.15%1,071,100--5.11%--
03/171,9342,0361,8912,007-1.62%1,557,500--5.29%--
03/162,0882,1981,9882,040+13.46%2,860,300--4.14%--
03/151,8311,9001,6581,798+0.39%3,645,200--15.9%--
03/141,8501,8881,7701,791-10.98%2,084,400--17.01%--
03/112,0492,0521,9932,012-4.55%2,600,500--7.54%--
03/102,1242,1352,0922,108-0.61%1,302,800--3.57%--
03/092,1352,1702,1152,121-0.14%1,031,100--3.28%--
03/082,1032,1362,1002,124-0.61%1,026,100--3.19%--
03/072,1502,1672,1202,137-4.13%1,080,900--2.64%--
03/042,2382,2582,2162,229+1.87%826,400-+1.5%--
03/032,1832,1992,1782,188+1.16%470,900--0.23%--
03/022,1662,1832,1542,163-2.39%797,200--1.1%--
03/012,1522,2162,1522,216+3.07%1,219,200-+1.6%--
02/282,1102,1582,0742,150+3.07%1,058,300--0.97%--
02/252,0502,0942,0202,086+1.56%1,374,000--3.56%--
02/242,0982,1132,0472,054-3.52%1,326,000--4.95%--
02/232,1002,1762,0922,129+0.28%1,522,500--1.57%--
02/222,1762,1812,1192,123-3.15%702,500--1.71%--
02/212,1952,1962,1762,192-0.09%933,000-+1.58%--
02/182,2022,2212,1862,194-1.3%805,200-+1.95%--
02/172,2602,2622,2102,223-0.98%995,900-+3.54%--
02/162,2402,2722,2302,245-0.88%861,400-+4.86%--
02/152,2082,2652,2012,265+2.49%1,214,100-+6.09%--
02/142,2142,2142,1622,210+1.56%1,859,000-+3.9%--
02/102,2312,2312,1562,176-2.64%2,067,200-+2.74%--
02/092,2782,2882,1942,235-1.8%1,380,500-+5.87%--
02/082,2942,3132,2562,276-0.74%859,200-+8.43%--
02/072,3172,3222,2742,293+1.46%1,040,500-+10.13%--
02/042,2932,2952,2562,260-0.04%1,088,000-+9.39%--
02/032,2402,2662,2202,261-0.79%1,813,000-+10.24%--
02/022,2012,2862,1992,279+5.95%2,749,900-+11.94%--
02/012,1372,1552,1092,151+0.7%905,700-+6.49%--
01/312,0902,1362,0742,136-0.88%1,246,300-+6.37%--
01/282,1652,1742,1352,155+0.05%1,876,600-+7.8%--
01/272,0802,1602,0702,154+5.07%2,773,600-+8.3%--
01/262,0142,0602,0142,050+1.84%1,847,700-+3.59%--
01/251,9902,0461,9712,013+2.7%1,192,700-+1.92%--
01/241,9901,9901,9421,9600%963,100--0.61%--
01/212,0352,0391,9501,960-4.02%1,709,300--0.56%--
01/202,0702,0822,0382,042-2.62%843,400-+3.71%--
01/192,0932,0982,0672,097+1.7%520,500-+6.99%--
01/182,0542,0722,0312,062+0.44%484,700-+5.8%--
01/172,0542,0792,0402,053-0.1%1,044,600-+5.82%--
01/142,0852,0952,0482,055-0.63%1,180,000-+6.37%--
01/132,0872,0942,0512,068-0.39%796,000-+7.54%--
01/122,0972,1072,0592,076-0.48%1,139,500-+8.46%--
01/112,1002,1002,0632,086+0.68%1,949,600-+9.62%--
01/072,0502,0762,0282,072+4.59%1,808,600-+9.69%--
01/062,0002,0241,9721,981-1.15%2,417,200-+5.6%--
01/051,9372,0111,9332,004+4%1,924,200-+7.22%--
01/041,8831,9371,8811,927+3.21%658,400-+3.55%--
2010
12/301,8831,8831,8621,867-1.06%394,100-+0.54%--
12/291,8671,8901,8651,887+0.32%184,200-+1.78%--
12/281,8761,8951,8751,881-0.16%277,700-+1.68%--
12/271,8751,8901,8751,884+0.91%307,400-+2.11%--
12/241,8561,8691,8451,867+0.11%330,100-+1.52%--
12/221,9001,9071,8601,865-2.2%902,400-+1.75%--
12/211,8911,9261,8871,907+0.42%468,900-+4.38%--
12/201,9021,9301,8771,899-1.25%571,500-+4.4%--
12/171,9431,9431,9201,923-0.31%536,300-+6.18%--
12/161,9421,9521,9171,929-0.98%1,056,300-+6.93%--
12/151,9371,9591,9351,948+0.72%1,381,200-+8.34%--
12/141,9061,9481,8991,934+1.15%1,210,500-+8.23%--
12/131,8301,9121,8121,912+5.58%2,088,800-+7.6%--
12/101,8461,8491,8041,811-1.04%1,000,700-+2.55%--
12/091,8501,8541,8241,830-0.33%417,200-+4.15%--
12/081,8461,8681,8261,836-0.16%1,032,400-+5.21%--
12/071,8421,8461,8251,839-0.16%1,229,900-+6.06%--
12/061,8421,8501,8241,842-0.05%899,100-+6.97%--
12/031,8461,8571,8201,843+2.05%2,022,200-+7.65%--
12/021,7981,8211,7871,806+3.79%1,250,400-+6.11%--
12/011,7371,7501,7161,740+0.29%1,116,300-+2.78%--
11/301,8001,8181,7351,735-3.93%1,636,200-+2.78%--
11/291,8031,8561,7931,806+0.11%993,800-+7.24%--
11/261,8251,8431,8001,804-1.15%993,700-+7.64%--
11/251,8091,8381,7821,825+2.18%1,067,700-+9.28%--
11/241,7521,8001,7401,786-0.33%929,100-+7.4%--
11/221,7751,8101,7641,792+1.76%1,112,300-+8.15%--
11/191,7641,7751,7481,761+1.21%1,221,800-+6.73%--
11/181,6991,7401,6951,740+2.35%556,600-+5.71%--
11/171,7081,7081,6831,700-1.22%576,500-+3.47%--
11/161,7241,7391,7061,721+0.88%1,120,200-+5%--
11/151,7501,7511,6841,706-0.23%1,353,000-+4.41%--
11/121,7271,7481,6931,710-2.4%1,322,400-+5.04%--
11/111,7901,8031,7441,752-0.68%1,123,700-+8.08%--
11/101,6951,7831,6891,764+5.31%1,924,400-+9.63%--
11/091,6801,6931,6571,675-0.3%470,800-+4.88%--
11/081,6841,6981,6711,680+1.39%630,700-+5.59%--
11/051,6141,6751,6101,657+4.81%1,360,000-+4.48%--
11/041,5491,6041,5461,581+3.6%983,300--0.19%--
11/021,5491,5511,4681,526-2.18%2,226,600--3.66%--