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
03/312,3502,3502,3162,338-0.13%604,7005590億6489万+3.04%20.871.79
03/302,2942,3552,2652,341+2.09%1,061,600-+3.4%--
03/292,3002,3102,2312,293-0.65%989,400-+1.55%--
03/282,3372,3402,2762,308-1.45%675,100-+2.3%--
03/252,3752,3752,3092,342+1.56%1,177,800-+3.86%--
03/242,2792,3532,2612,306+1.23%1,440,900-+2.35%--
03/232,3012,3012,2372,278-0.96%1,504,900-+1.15%--
03/222,2922,3082,2562,300+2.59%1,440,900-+2.18%--
03/182,2282,2712,1862,242+2.8%949,800--0.22%--
03/172,0802,2442,0442,181+0.51%931,700--2.89%--
03/162,1002,2202,1002,170+10.71%1,341,000--3.38%--
03/152,0202,0781,8801,960-7.37%1,458,400--12.85%--
03/142,1492,1692,0722,116-5.91%1,595,100--6.37%--
03/112,2252,2822,2232,249-2.51%1,304,100--0.71%--
03/102,3602,3662,3012,307-2.82%759,000-+1.99%--
03/092,3802,4182,3702,374+1.19%1,180,100-+5.28%--
03/082,3432,3712,3392,346-1.3%719,700-+4.55%--
03/072,3232,3782,3202,377+3.08%2,165,200-+6.4%--
03/042,3292,3312,2992,306-0.09%913,700-+3.59%--
03/032,2902,3082,2842,308+1.41%705,100-+3.87%--
03/022,2612,2962,2602,276-1.22%654,300-+2.75%--
03/012,2872,3042,2762,304+1.72%566,500-+4.21%--
02/282,2432,2852,2122,265+1.21%1,254,100-+2.72%--
02/252,2102,2382,1952,238+2.29%657,400-+1.73%--
02/242,2002,2142,1862,188-1.22%935,800--0.55%--
02/232,1512,2302,1512,215+1.14%905,600-+0.64%--
02/222,2252,2402,1892,190-2.88%545,500--0.54%--
02/212,2812,2822,2342,255-1.36%631,700-+2.41%--
02/182,2902,2962,2712,286-0.57%376,100-+3.86%--
02/172,2732,2992,2512,299+1.41%790,100-+4.55%--
02/162,2432,2742,2402,267+0.8%555,100-+3.19%--
02/152,2302,2492,2202,249+1.44%951,900-+2.46%--
02/142,2172,2342,2102,217+0.36%517,600-+0.96%--
02/102,1902,2112,1722,209+1.19%563,000-+0.55%--
02/092,2202,2392,1672,183-2.85%714,600--0.64%--
02/082,2522,2562,2302,247+0.31%311,100-+2.28%--
02/072,2282,2662,2282,240+0.04%936,400-+2.1%--
02/042,1762,2392,1762,239+3.95%1,168,400-+2.24%--
02/032,1462,1552,1322,154+0.61%683,000--1.51%--
02/022,1322,1552,1272,141+2.24%1,281,100--2.15%--
02/012,1002,1152,0882,094-0.81%1,079,200--4.38%--
01/312,1302,1382,0782,111-2.27%1,560,600--3.78%--
01/282,1882,2162,1602,160-2.66%628,300--1.73%--
01/272,1302,2192,1252,219+4.18%1,238,000-+0.96%--
01/262,1402,1542,1272,130-2.25%566,000--3.01%--
01/252,1702,1832,1432,179+1.63%982,900--0.91%--
01/242,1672,1672,1312,144-0.6%500,900--2.55%--
01/212,2442,2502,1402,157-3.23%1,185,500--2.09%--
01/202,2192,2332,2082,229+0.32%606,900-+1.23%--
01/192,2212,2302,2052,222-0.04%494,600-+1.14%--
01/182,2082,2282,1982,223+1.09%387,600-+1.32%--
01/172,2412,2412,1992,199-0.95%654,600-+0.32%--
01/142,2502,2512,2092,220-1.33%576,000-+1.42%--
01/132,2402,2542,2302,250+0.9%437,300-+2.83%--
01/122,2602,2712,2172,230-0.45%867,400-+2.06%--
01/112,2512,2602,2302,240-1.5%711,000-+2.71%--
01/072,2382,2742,2352,274+1.7%845,700-+4.55%--
01/062,2052,2362,2052,236+1.64%768,200-+3.23%--
01/052,1992,2032,1842,200+0.05%507,900-+1.85%--
01/042,1662,2022,1562,199+2.23%721,900-+2.09%--
2010
12/302,1602,1822,1482,151+0.28%606,200-+0.23%--
12/292,1562,1692,1372,145-1.11%731,200-+0.33%--
12/282,1852,1912,1672,169-0.55%254,500-+1.74%--
12/272,1842,1982,1792,181-0.09%300,200-+2.59%--
12/242,1972,2002,1732,183-0.86%292,900-+3.12%--
12/222,1962,2102,1782,202+0.14%442,000-+4.46%--
12/212,1912,2142,1892,199+1.15%412,300-+4.81%--
12/202,2002,2252,1712,174-0.05%741,700-+4.07%--
12/172,1772,1952,1642,175-1.23%642,500-+4.57%--
12/162,2112,2112,1762,202+0.41%588,100-+6.27%--
12/152,2232,2382,1902,193-0.9%679,500-+6.25%--
12/142,1782,2132,1592,213+2.79%1,143,900-+7.69%--
12/132,1292,1652,1102,153+2.97%1,006,300-+5.18%--
12/102,1302,1432,0912,091-2.83%728,800-+2.6%--
12/092,1702,1842,1282,152-0.46%923,900-+5.96%--
12/082,1782,1922,1352,162+1.41%1,043,800-+6.98%--
12/072,1652,1782,1312,132-2.6%659,200-+6.02%--
12/062,1702,2002,1702,189+0.27%745,600-+9.45%--
12/032,1402,1842,1392,183+2.97%1,559,100-+9.7%--
12/022,1202,1292,1012,120+1.53%668,000-+6.85%--
12/012,0802,0882,0462,088+1.16%633,000-+5.56%--
11/302,0722,1052,0642,064-1.29%1,173,800-+4.67%--
11/292,0692,0972,0312,091+2.2%1,258,800-+6.25%--
11/262,0042,0562,0012,046+2.92%1,546,500-+4.28%--
11/251,9951,9951,9701,988+1.53%773,500-+1.58%--
11/241,9791,9831,9501,958-2.1%598,600-+0.2%--
11/222,0102,0161,9962,000+0.05%690,400-+2.46%--
11/192,0082,0101,9831,999+1.47%824,600-+2.57%--
11/181,9551,9701,9431,970+0.56%728,800-+1.18%--
11/171,9401,9621,9011,959+0.41%502,700-+0.77%--
11/161,9871,9951,9471,951-1.32%1,018,200-+0.52%--
11/151,9761,9881,9561,977+1.07%707,200-+1.96%--
11/121,9601,9801,9551,956-0.1%635,500-+0.98%--
11/112,0112,0251,9581,958-2.59%1,022,400-+1.14%--
11/101,9952,0211,9832,010+1.93%909,100-+3.88%--
11/091,9781,9951,9631,972-1.35%711,700-+2.02%--
11/081,9652,0001,9461,999+2.67%1,447,100-+3.68%--
11/051,9501,9521,9191,947+1.94%1,844,300-+1.2%--
11/041,9311,9411,9061,910+0.1%1,044,700--0.62%--
11/021,8801,9341,8801,908+0.53%863,300--0.68%--