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
03/312,6942,6952,6432,664+0.26%3,945,0002兆6763億-2.81%--
03/302,6232,6652,6162,657+1.68%6,160,300--3.52%--
03/292,5502,6322,5502,613+0.5%5,585,000--5.63%--
03/282,6182,6182,5762,600-1.29%5,351,600--6.71%--
03/252,6432,6652,6062,634+3.29%8,345,500--6.06%--
03/242,5902,5972,5472,550-1.77%5,063,900--9.57%--
03/232,6002,6102,5722,596-0.15%9,052,200--8.49%--
03/222,6192,6502,5812,600+3.22%9,751,200--8.74%--
03/182,5182,5702,4852,519+0.16%9,611,000--11.98%--
03/172,4002,5372,4002,515-0.51%9,455,300--12.58%--
03/162,4982,5832,4902,528+8.78%13,651,000--12.59%--
03/152,5002,5002,1002,324-8.86%15,087,500--20.03%--
03/142,4562,6052,4412,550-9.12%15,473,700--12.91%--
03/112,8202,8542,8022,806-2.23%8,866,300--4.66%--
03/102,8872,8882,8582,870-0.93%2,909,000--2.55%--
03/092,9202,9242,8972,897-0.38%3,617,200--1.6%--
03/082,9002,9152,8912,908-0.62%4,871,900--1.12%--
03/072,9512,9552,9032,926-1.75%4,655,300--0.41%--
03/043,0053,0102,9682,978+1.15%6,165,500-+1.4%--
03/032,9402,9602,9352,944-0.03%3,076,500-+0.31%--
03/022,9712,9892,9352,945-2.16%6,009,500-+0.44%--
03/013,0053,0203,0003,010+0.57%4,584,700-+2.73%--
02/282,9322,9992,9112,993+0.88%5,805,400-+2.36%--
02/252,9572,9762,9432,967+1.19%5,745,000-+1.68%--
02/242,9502,9602,9212,932-1.51%6,421,300-+0.55%--
02/232,9963,0402,9722,977-1.91%7,993,000-+2.02%--
02/223,0753,1053,0103,035-1.3%11,905,700-+4.05%--
02/213,0453,0803,0053,075+1.99%7,646,700-+5.56%--
02/183,0253,0303,0003,015-0.66%4,535,700-+3.72%--
02/173,0203,0603,0153,035+1.81%11,760,200-+4.44%--
02/162,9302,9852,9022,981+2.55%10,536,100-+2.65%--
02/152,9202,9332,8972,907-0.38%3,839,700-+0.03%--
02/142,9002,9202,8852,918+1.25%4,441,800-+0.27%--
02/102,8792,8922,8682,882-0.35%3,243,500--1.1%--
02/092,9152,9202,8822,892+0.1%4,067,200--0.86%--
02/082,8902,9042,8722,889+0.59%4,315,800--1.06%--
02/072,9302,9362,8652,872-1.61%7,026,900--1.71%--
02/042,9352,9582,9112,919+1.81%8,343,800--0.21%--
02/032,8272,9002,8062,867+0.74%9,030,300--2.05%--
02/022,8222,8792,8172,846+1.1%6,898,300--2.87%--
02/012,8352,8412,8092,815-0.49%4,331,200--4.09%--
01/312,8242,8432,8192,829-2.72%5,740,700--3.81%--
01/282,9502,9722,8972,908-0.21%8,618,500--1.36%--
01/272,8882,9182,8682,914+1.71%4,960,400--1.19%--
01/262,9022,9022,8632,865-1.85%5,329,800--2.91%--
01/252,8662,9452,8662,919+2.31%7,366,100--1.25%--
01/242,8332,8662,8082,853+0.92%4,741,400--3.58%--
01/212,9282,9302,8122,827-3.71%10,741,100--4.62%--
01/202,9582,9662,9322,936-1.08%4,995,000--1.21%--
01/192,9692,9752,9502,968+0.58%3,928,200--0.2%--
01/182,9252,9682,9242,951+0.48%3,656,200--0.87%--
01/172,9672,9722,9302,937-0.14%3,155,100--1.44%--
01/142,9462,9672,9362,941-1.18%7,164,600--1.37%--
01/133,0303,0302,9652,976-0.7%6,938,300--0.3%--
01/123,0303,0402,9942,997-0.43%3,841,400-+0.33%--
01/112,9903,0402,9763,010-0.33%5,301,100-+0.7%--
01/073,0103,0253,0003,020+0.33%3,733,400-+1.04%--
01/063,0003,0152,9933,010+1.48%5,310,700-+0.77%--
01/052,9742,9842,9562,966-0.27%3,644,400--0.64%--
01/042,9522,9872,9432,974+1.61%3,993,600--0.27%--
2010
12/302,9422,9522,9102,927-0.98%3,619,900--1.75%--
12/292,9452,9602,9372,956-0.03%2,241,400--0.71%--
12/282,9712,9722,9542,957-0.1%1,994,900--0.64%--
12/272,9552,9782,9542,960+0.03%2,337,300--0.5%--
12/242,9552,9842,9532,959-0.37%2,941,700--0.5%--
12/222,9983,0052,9562,970-1.33%7,012,100--0.03%--
12/212,9503,0102,9493,010+2.73%7,658,400-+1.48%--
12/202,9552,9742,9132,930-1.15%4,636,500--0.91%--
12/172,9732,9902,9512,964-0.4%5,201,200-+0.54%--
12/162,9883,0052,9762,976-0.8%6,370,400-+1.22%--
12/152,9913,0152,9723,000+0.4%6,436,600-+2.35%--
12/142,9812,9972,9712,988-0.57%5,950,100-+2.33%--
12/133,0003,0152,9853,005+0.4%4,729,400-+3.26%--
12/103,0503,0502,9902,993-1.55%10,728,900-+3.28%--
12/093,0453,0553,0253,0400%5,106,600-+5.41%--
12/083,0053,0402,9953,040+1.88%7,030,800-+6.03%--
12/073,0203,0252,9772,984-1.19%8,672,100-+4.63%--
12/063,0053,0302,9873,0200%4,200,100-+6.34%--
12/033,0503,0603,0053,020-0.66%6,197,000-+6.79%--
12/023,0903,0903,0303,040+0.83%7,711,800-+7.88%--
12/012,9583,0152,9573,015+1.48%12,649,400-+7.45%--
11/302,9582,9932,9362,971+0.03%13,221,700-+6.34%--
11/292,9322,9782,9172,970+2.8%10,303,600-+6.64%--
11/262,9142,9352,8882,889-0.17%5,978,300-+4.15%--
11/252,9352,9412,8932,894+0.8%8,028,000-+4.63%--
11/242,8412,8942,8362,871-2.08%9,501,900-+4.1%--
11/222,9732,9752,9322,932+0.34%5,644,100-+6.66%--
11/192,9632,9752,9112,922-0.78%9,785,900-+6.76%--
11/182,8522,9462,8522,945+2.19%12,219,700-+8.07%--
11/172,8022,8862,8012,882+1.44%10,186,300-+6.31%--
11/162,8392,8682,8052,841+1.83%13,798,200-+5.26%--
11/152,7402,7942,7252,790+2.65%7,047,200-+3.68%--
11/122,7352,7552,7172,718-1.49%4,127,200-+1.23%--
11/112,7642,7692,7452,759+0.36%4,694,000-+2.91%--
11/102,7292,7532,7232,749+1.25%6,010,600-+2.8%--
11/092,7252,7522,7072,715-0.95%4,817,300-+1.8%--
11/082,7352,7582,7242,741+1.11%4,060,400-+3.05%--
11/052,6912,7432,6902,711+2.65%6,667,600-+2.15%--
11/042,6802,6872,6232,641+0.53%6,458,400--0.38%--
11/022,6312,6342,6062,627-0.91%5,926,200--0.83%--