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
03/311,0511,0581,0421,058+0.67%9,985,8002兆5953億+2.22%35.061.01
03/301,0411,0541,0251,051+1.74%13,388,700-+1.35%--
03/291,0161,0351,0011,033+1.27%16,345,400--0.58%--
03/281,0031,0279961,020+2.51%25,260,600--2.21%--
03/259951,002988995+1.84%9,511,000--4.97%--
03/24992993977977-1.51%8,732,300--7.13%--
03/231,0001,002982992-1.29%14,114,900--6.24%--
03/221,0001,0089971,005+4.91%14,134,800--5.46%--
03/18946958943958+1.81%13,987,300--10.22%--
03/17900954898941+1.18%18,116,400--12.3%--
03/16900963900930+7.39%23,225,300--13.81%--
03/15964966826866-11.27%22,821,400--20.26%--
03/14957998957976-8.1%19,051,400--10.79%--
03/111,0761,0771,0601,062-2.12%14,196,800--3.37%--
03/101,0851,0891,0831,085-0.18%7,245,700--1.36%--
03/091,0921,0951,0871,087-0.18%5,394,500--1.36%--
03/081,0971,1031,0871,089-0.46%5,966,400--1.27%--
03/071,0951,0961,0881,094-0.18%5,501,900--1%--
03/041,0981,1051,0941,096+0.55%5,573,100--0.99%--
03/031,0861,0941,0851,090+0.28%4,449,200--1.71%--
03/021,1001,1011,0851,087-1.72%6,861,400--2.25%--
03/011,1051,1111,1021,106+0.45%4,613,200--0.72%--
02/281,0921,1051,0871,101+0.46%6,273,900--1.34%--
02/251,0851,0991,0851,096+0.74%6,829,700--1.97%--
02/241,0951,0961,0851,088-0.73%7,162,500--2.86%--
02/231,0991,1081,0951,096-1.08%7,636,000--2.4%--
02/221,1181,1201,1041,108-1.69%7,188,100--1.6%--
02/211,1261,1281,1181,1270%6,807,000--0.09%--
02/181,1181,1301,1171,127+0.54%8,180,800--0.27%--
02/171,1271,1271,1151,121+0.36%7,931,800--0.97%--
02/161,1271,1321,1131,117+0.09%13,143,700--1.5%--
02/151,1131,1161,1081,116+0.36%4,630,800--1.85%--
02/141,1051,1161,1041,112+1.37%7,633,700--2.46%--
02/101,0961,0981,0921,097-0.18%5,581,800--4.02%--
02/091,1041,1061,0951,099-0.36%7,687,200--4.1%--
02/081,0911,1051,0871,103+1.94%10,905,200--4%--
02/071,0951,0961,0811,082-0.37%12,362,400--5.99%--
02/041,0971,0981,0861,086-0.37%12,353,500--5.89%--
02/031,1031,1081,0881,090-3.2%18,758,900--5.79%--
02/021,1291,1381,1241,126+0.09%11,522,700--2.85%--
02/011,1261,1271,1221,125+0.09%4,569,100--3.02%--
01/311,1201,1271,1201,124-1.75%7,005,700--3.19%--
01/281,1611,1611,1441,144-1.04%5,538,100--1.63%--
01/271,1631,1631,1551,156+0.17%4,939,600--0.6%--
01/261,1581,1611,1521,154-0.52%4,010,200--0.86%--
01/251,1511,1661,1451,160+1.22%6,106,000--0.43%--
01/241,1471,1501,1401,146+0.53%6,246,900--1.72%--
01/211,1551,1571,1361,140-1.3%9,040,400--2.4%--
01/201,1591,1611,1521,155-1.03%6,120,300--1.28%--
01/191,1631,1671,1551,167+0.6%6,495,600--0.34%--
01/181,1601,1651,1581,160-0.34%4,798,200--1.02%--
01/171,1711,1761,1621,164-0.6%5,631,900--0.77%--
01/141,1751,1801,1711,171-0.85%6,860,900--0.26%--
01/131,1841,1871,1761,181+0.6%6,976,100-+0.6%--
01/121,1851,1891,1721,174-0.68%6,785,300--0.09%--
01/111,1871,1901,1791,182-0.76%7,074,000-+0.42%--
01/071,2051,2061,1871,191-1%10,205,400-+1.19%--
01/061,1901,2061,1891,203+2.47%12,462,300-+2.12%--
01/051,1751,1831,1701,174+0.17%8,848,700--0.42%--
01/041,1671,1741,1611,172+1.65%6,247,400--0.68%--
2010
12/301,1571,1601,1521,153-0.95%5,136,800--2.45%--
12/291,1621,1661,1551,164+0.69%5,682,700--1.69%--
12/281,1451,1611,1441,156+1.31%6,464,800--2.61%--
12/271,1431,1491,1401,141-0.26%5,738,800--4.12%--
12/241,1381,1491,1381,144-0.69%5,604,000--4.19%--
12/221,1611,1641,1481,152-1.45%14,008,700--3.68%--
12/211,1581,1761,1581,169+1.12%7,255,000--2.42%--
12/201,1611,1681,1521,156-0.52%9,261,600--3.67%--
12/171,1751,1761,1611,162-1.27%9,033,700--3.25%--
12/161,1891,1901,1771,177-1.26%8,611,400--2.08%--
12/151,1921,1961,1861,192-0.08%5,948,000--0.91%--
12/141,1791,1931,1771,193+0.42%7,316,000--0.83%--
12/131,1771,1881,1711,188+0.25%6,987,500--1.33%--
12/101,1961,1961,1821,185-0.75%12,457,600--1.58%--
12/091,1991,1991,1881,194+0.34%7,688,100--0.75%--
12/081,1901,1921,1811,190+1.19%8,366,500--0.92%--
12/071,1861,1891,1721,176-1.26%8,503,500--1.92%--
12/061,2001,2021,1811,191-1.16%10,139,300--0.67%--
12/031,2101,2151,2031,205-0.17%5,165,800-+0.42%--
12/021,2151,2201,2071,207+0.67%6,576,300-+0.58%--
12/011,1991,2001,1871,199-0.42%6,257,400-0%--
11/301,2081,2171,2011,204-1.31%8,128,300-+0.33%--
11/291,2021,2261,2021,220+0.99%7,353,900-+1.67%--
11/261,2201,2221,2061,208-0.58%5,063,100-+0.75%--
11/251,2281,2281,2141,215+0.08%5,626,500-+1.42%--
11/241,2121,2201,2031,214-2.02%8,604,100-+1.42%--
11/221,2541,2551,2371,239-0.08%6,553,200-+3.6%--
11/191,2361,2721,2351,240+1.47%16,460,400-+3.85%--
11/181,1981,2241,1931,222+1.41%7,535,800-+2.43%--
11/171,1921,2061,1901,205+0.17%5,597,000-+1.18%--
11/161,2161,2231,1931,203-0.5%8,403,100-+1.09%--
11/151,1901,2121,1871,209+2.03%6,036,300-+1.68%--
11/121,1971,2001,1851,185-1%5,121,400--0.08%--
11/111,1981,2041,1911,197+0.34%5,777,600-+1.01%--
11/101,1911,2031,1851,193+0.17%9,616,600-+0.93%--
11/091,2001,2031,1871,191-1.81%7,073,100-+1.02%--
11/081,2131,2161,2031,213+1.08%5,231,600-+3.15%--
11/051,1691,2101,1691,200+3.45%10,079,600-+2.3%--
11/041,1691,1851,1561,160+1.84%7,879,700--0.94%--
11/021,1421,1481,1351,139-0.35%6,341,800--2.73%--