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
03/312,7252,7812,6502,688-0.85%110,700597億7540万-2.96%9.521.58
03/302,6342,7172,6222,711+2.3%86,600--2.83%--
03/292,5492,6532,5252,650+2.08%162,800--5.79%--
03/282,6482,6482,5512,596-2.07%121,500--8.53%--
03/252,6872,6872,6102,651+0.49%121,700--7.44%--
03/242,6042,6852,5822,638+2.73%185,100--8.69%--
03/232,6012,6152,5022,568-1.04%154,500--11.84%--
03/222,5002,6042,4722,595+8.26%203,500--11.73%--
03/182,2802,4212,2802,397+5.32%137,600--19.05%--
03/172,1902,3332,1802,276-2.07%241,800--23.83%--
03/162,0842,3552,0842,324+13.2%238,600--23.07%--
03/152,5002,5492,0502,053-19.49%250,900--32.69%--
03/142,5112,6942,5002,550-12.4%184,100--17.58%--
03/112,8912,9552,8822,911-0.31%150,300--6.67%--
03/103,0003,0102,9032,920-2.83%138,400--6.68%--
03/092,9983,0452,9963,005-0.17%48,200--4.27%--
03/083,0603,0853,0003,010-2.59%85,900--4.29%--
03/073,0703,0953,0303,090+1.15%112,200--1.87%--
03/043,1103,1103,0053,055+0.33%128,000--3.05%--
03/033,0603,0703,0303,045-0.65%99,100--3.46%--
03/023,0903,1053,0603,065-2.23%90,100--2.91%--
03/013,1553,1553,1003,135+0.32%79,700--0.6%--
02/283,1103,1403,0653,125+0.48%89,600--0.54%--
02/253,0953,1153,0603,110+0.81%77,300--0.54%--
02/243,1503,1503,0803,085-2.99%85,200--0.9%--
02/233,2303,2803,1653,180-3.64%194,700-+2.55%--
02/223,2703,3303,2453,300+0.92%244,100-+6.93%--
02/213,2403,2803,2153,270+0.62%101,000-+6.65%--
02/183,2403,2803,2303,250-0.61%78,700-+6.63%--
02/173,2503,2903,2303,270+1.4%140,100-+7.81%--
02/163,2503,2553,1853,225-0.62%108,000-+6.89%--
02/153,1603,2753,1503,245+4.01%248,800-+7.95%--
02/143,0853,1203,0603,120+1.63%91,900-+4.24%--
02/103,1103,1103,0453,070-1.29%90,000-+2.92%--
02/093,0153,1653,0153,110+1.8%195,800-+4.61%--
02/083,1203,1403,0403,055-2.86%168,900-+3.14%--
02/073,1603,1653,1353,145-0.94%108,400-+6.47%--
02/043,1453,1953,1453,175+0.63%144,100-+7.92%--
02/033,1403,1703,1353,155-0.47%75,100-+7.72%--
02/023,1703,1953,1653,170+0.32%112,800-+8.75%--
02/013,1103,1753,1103,160+1.44%146,800-+8.97%--
01/313,1103,1303,0753,115-0.95%162,700-+7.97%--
01/283,1503,1903,1153,145+0.48%237,900-+9.47%--
01/273,0703,1453,0703,130+0.64%261,800-+9.4%--
01/262,9853,1402,9853,110+3.87%381,600-+9.16%--
01/252,9103,0202,8502,994+5.16%638,700-+5.42%--
01/242,7412,8482,7332,847+3.87%315,300-+0.39%--
01/212,7802,7802,7182,741-0.62%242,500--3.49%--
01/202,7832,7922,7572,758-0.9%133,500--3.16%--
01/192,7992,8092,7702,783-0.5%122,400--2.45%--
01/182,8052,8132,7752,797-0.75%150,600--2.13%--
01/172,8502,8732,8182,818-0.04%117,900--1.54%--
01/142,8452,8602,8172,819-1.33%123,400--1.54%--
01/132,8702,8972,8352,857-1.11%210,600--0.28%--
01/122,9792,9792,8822,889-1.9%123,200-+0.91%--
01/112,9242,9702,9092,945+0.72%112,800-+3.04%--
01/072,8682,9652,8602,924+2.13%127,800-+2.52%--
01/062,8472,8702,8352,863+1.67%87,700-+0.56%--
01/052,8112,8422,7942,816-1.12%148,300--0.88%--
01/042,8662,8782,8272,848+0.25%91,000-+0.35%--
2010
12/302,8652,8702,8102,841-0.59%81,800-+0.28%--
12/292,8112,8632,8082,858+0.99%51,400-+1.1%--
12/282,8332,8592,8242,830+0.25%42,400-+0.35%--
12/272,7902,8262,7872,823+1.47%47,800-+0.36%--
12/242,7992,8112,7712,782-0.57%61,800--0.89%--
12/222,8362,8492,7872,798-0.82%69,700--0.18%--
12/212,8472,8472,8112,821-0.04%79,500-+0.86%--
12/202,8662,8662,8072,822-1.02%61,200-+1.11%--
12/172,8842,8842,8392,851-0.49%96,700-+2.33%--
12/162,8912,9042,8612,865-1.48%125,700-+2.98%--
12/152,9562,9622,8762,908-1.16%113,200-+4.72%--
12/142,9502,9792,9302,942+0.2%112,600-+6.25%--
12/132,8622,9402,8552,936+1.94%131,900-+6.42%--
12/102,9352,9352,8652,880-0.93%114,600-+4.88%--
12/092,8962,9432,8942,907+0.07%126,700-+6.41%--
12/082,8602,9072,8602,905+1.93%105,000-+6.88%--
12/072,8522,8632,7892,850-0.07%108,600-+5.28%--
12/062,8042,8542,8002,852+1.24%83,100-+5.71%--
12/032,8052,8332,7802,817+1.51%115,400-+4.72%--
12/022,7992,8142,7672,775-0.61%115,900-+3.24%--
12/012,7932,7962,7522,792+0.4%86,400-+3.91%--
11/302,7632,7962,7502,781+2.02%191,000-+3.73%--
11/292,7442,7732,6872,726-0.69%118,100-+1.68%--
11/262,7272,7962,7132,745+0.59%169,100-+2.31%--
11/252,6952,7382,6792,729+1.6%100,000-+1.68%--
11/242,6122,7122,6092,686+0.67%116,500--0.04%--
11/222,6522,6902,6402,668+0.49%127,800--0.93%--
11/192,7212,7282,6442,655-1.08%114,400--1.56%--
11/182,6502,6972,6482,684+0.26%75,600--0.7%--
11/172,6102,6792,6102,677+0.68%78,400--0.96%--
11/162,6402,6952,6362,659-0.41%129,900--1.95%--
11/152,6732,6932,6372,670-0.82%116,900--1.95%--
11/122,7192,7362,6812,692-1.97%66,700--1.57%--
11/112,7602,7662,7172,7460%69,600--0.07%--
11/102,7412,7812,6962,746+1.85%114,200--0.29%--
11/092,7092,7292,6722,696-0.07%106,700--2.35%--
11/082,6562,7202,6552,698+3.53%115,400--2.6%--
11/052,5802,6502,5802,606+2.68%192,700--6.09%--
11/042,5892,6172,5342,538-1.21%166,500--8.84%--
11/022,6242,6282,5502,569-1.83%144,500--8.02%--