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
03/311,3141,3191,2881,317+1.31%72,200273億3816万-1.27%15.731.11
03/301,2531,3051,2531,300+5.35%84,800--3.2%--
03/291,2131,2521,2131,234+0.24%46,100--8.86%--
03/281,2471,2471,2111,231-1.28%44,500--10.15%--
03/251,2261,2651,2261,247+1.8%66,000--10.09%--
03/241,2501,2641,2181,225-1.53%93,400--12.75%--
03/231,2711,2751,2201,244-1.74%111,800--12.46%--
03/221,2801,2981,2511,266+4.98%83,000--11.65%--
03/181,1301,2161,1301,206+7.39%150,600--16.37%--
03/171,0801,1451,0261,123+1.81%186,500--22.76%--
03/161,0201,1491,0201,103+8.88%221,400--24.97%--
03/151,1151,1329471,013-13.79%284,600--31.92%--
03/141,1021,2301,1021,175-13.16%217,600--22.19%--
03/111,3741,3811,3521,353-3.63%166,300--11.28%--
03/101,4201,4211,3901,404-1.75%114,200--8.41%--
03/091,4571,4671,4211,429-1.52%171,100--7.15%--
03/081,4431,4681,4431,451-0.75%63,400--6.02%--
03/071,4901,4921,4451,462-1.62%111,900--5.43%--
03/041,5301,5331,4811,486-1.26%168,900--4.13%--
03/031,5181,5181,4981,505+0.47%49,500--3.22%--
03/021,5201,5211,4971,498-3.17%98,200--3.97%--
03/011,5501,5691,5431,547+0.91%93,100--1.15%--
02/281,5241,5371,4951,533+1.52%53,000--2.29%--
02/251,4951,5191,4901,510+0.87%75,800--3.94%--
02/241,5101,5101,4901,497-2.03%126,000--5.13%--
02/231,5351,5581,5201,528-2.61%127,000--3.66%--
02/221,6111,6171,5631,569-4.04%105,600--1.38%--
02/211,6191,6391,6151,635-1.15%68,500-+2.51%--
02/181,6661,6741,6461,654-1.25%86,500-+3.63%--
02/171,6691,7171,6651,675+0.84%211,700-+4.88%--
02/161,5771,6751,5761,661+8.07%403,000-+4.07%--
02/151,5081,5381,4991,537+2.6%83,600--3.76%--
02/141,5131,5251,4941,498-0.2%69,000--6.49%--
02/101,5001,5101,4891,501-0.86%56,300--6.71%--
02/091,5701,5731,5121,514-3.81%132,100--6.08%--
02/081,5641,5871,5461,574+0.77%89,700--2.54%--
02/071,5621,5671,5471,562+1.83%49,200--3.22%--
02/041,5451,5671,5311,534-1.22%68,600--4.96%--
02/031,5901,5901,5431,553-0.58%45,100--3.78%--
02/021,5441,5771,5441,562+0.77%42,300--3.1%--
02/011,5551,5651,5321,550+2.99%127,800--3.67%--
01/311,5581,5581,4961,505-4.08%165,200--6.29%--
01/281,6131,6131,5451,569-2.73%108,900--2.36%--
01/271,6061,6281,5931,613-0.12%72,300-+0.56%--
01/261,6121,6371,6111,615-1.4%53,300-+0.87%--
01/251,6511,6611,6311,638+0.31%44,300-+2.44%--
01/241,6021,6421,5901,633+1.81%39,200-+2.25%--
01/211,6601,6821,5961,604-3.37%118,700-+0.56%--
01/201,6921,6941,6511,660-2.01%67,100-+4.14%--
01/191,6821,6981,6781,694+1.13%46,100-+6.54%--
01/181,6571,6861,6391,675+0.78%51,300-+5.74%--
01/171,6711,6891,6621,662+0.24%62,300-+5.26%--
01/141,6851,6951,6541,658-1.43%64,200-+5.4%--
01/131,6771,6881,6581,682+1.75%50,000-+7.34%--
01/121,6971,7151,6531,653-1.49%78,800-+6.03%--
01/111,6501,6891,6501,678+1.08%64,700-+8.12%--
01/071,6601,6681,6491,660-0.6%101,600-+7.58%--
01/061,6051,6741,6011,670+5.1%120,800-+8.87%--
01/051,6001,6121,5811,589+0.06%70,300-+4.2%--
01/041,5551,5901,5361,588+2.72%69,500-+4.47%--
2010
12/301,5521,5581,5271,546-1.09%53,700-+2.11%--
12/291,5451,5641,5361,563+2.22%71,100-+3.58%--
12/281,5291,5391,5091,529+1.59%59,800-+1.8%--
12/271,4851,5091,4831,505+1.48%48,000-+0.6%--
12/241,4841,4971,4781,483+0.07%61,300--0.47%--
12/221,5151,5241,4801,482-2.18%82,700--0.2%--
12/211,5111,5281,5001,515+0.26%64,600-+2.43%--
12/201,5321,5361,4891,511-1.82%96,600-+2.65%--
12/171,5631,5631,5301,539-1.66%152,700-+5.05%--
12/161,5841,5861,5621,565-1.2%56,900-+7.34%--
12/151,5801,5891,5561,584+0.38%67,900-+9.32%--
12/141,5941,6001,5701,578-0.44%83,500-+9.58%--
12/131,5521,5851,5521,585+2.13%70,100-+10.76%--
12/101,5671,5711,5401,552-0.51%95,200-+9.14%--
12/091,5551,5781,5481,560+1.04%81,200-+10.48%--
12/081,5181,5481,5001,544+3.35%113,200-+10.21%--
12/071,5051,5051,4811,494-1.39%68,200-+7.17%--
12/061,4841,5241,4801,515+2.09%72,200-+8.76%--
12/031,4991,4991,4571,484-0.34%104,500-+6.84%--
12/021,4601,4931,4601,489+2.48%67,800-+7.43%--
12/011,4101,4591,4041,453+2.18%71,900-+4.99%--
11/301,4851,4851,4191,422-2.47%110,000-+2.89%--
11/291,4601,4881,4551,458+0.55%71,600-+5.58%--
11/261,4481,4741,4451,450+1.12%79,800-+5.22%--
11/251,4381,4491,4251,434+0.63%67,100-+4.29%--
11/241,3811,4321,3481,425+1.86%101,700-+3.79%--
11/221,3821,4051,3781,399+2.19%105,800-+2.04%--
11/191,3651,3881,3511,369+0.81%96,800--0.07%--
11/181,3541,3641,3451,358+0.3%91,400--0.8%--
11/171,3311,3581,3281,354+1.04%66,100--1.24%--
11/161,3511,3571,3351,340+0.3%71,200--2.26%--
11/151,3371,3401,3231,336-0.07%67,100--2.77%--
11/121,3501,3611,3131,337-1.47%87,400--2.9%--
11/111,3661,4181,3471,357+0.3%158,300--1.38%--
11/101,3501,3701,3411,353+0.74%92,300--1.6%--
11/091,3601,3781,3351,343-1.97%91,100--2.26%--
11/081,3721,3851,3431,370+0.81%81,700--0.15%--
11/051,3631,3871,3301,359+4.3%100,400--0.73%--
11/041,3121,4061,2831,303+1.64%219,200--4.61%--
11/021,3711,3741,2571,282-6.42%157,700--6.01%--