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
03/311,1891,2001,1681,200+2.48%27,100213億6000万-1.07%34.10.89
03/301,1601,1961,1551,171+2.18%55,400--3.7%--
03/291,1551,1681,1331,146-4.5%98,900--6.22%--
03/281,1901,2001,1771,200+2.56%29,700--2.36%--
03/251,2281,2281,1361,170-2.58%126,100--5.26%--
03/241,2001,2131,1951,2010%32,100--3.15%--
03/231,2141,2141,1681,201+0.33%42,700--3.46%--
03/221,2001,2151,1961,197+3.46%26,900--3.93%--
03/181,1001,1671,1001,157+5.86%42,400--7.37%--
03/171,0201,1001,0101,093+1.2%94,900--12.84%--
03/161,0501,1001,0261,080+0.93%146,500--14.49%--
03/151,1041,1311,0001,070-6.39%104,500--15.88%--
03/141,0211,1941,0001,143-9.36%86,600--10.84%--
03/111,2941,2941,2611,261-2.55%61,600--2.17%--
03/101,3031,3151,2851,294-2.12%57,000--0.23%--
03/091,3251,3311,3221,322-0.23%37,600-+1.38%--
03/081,3311,3441,3231,325+1.53%98,900-+1.15%--
03/071,2641,3171,2641,305+3.41%120,100--0.76%--
03/041,2851,2851,2581,262+0.08%86,100--4.39%--
03/031,2571,2701,2571,261+0.64%28,600--5.05%--
03/021,2651,2851,2531,253-0.95%54,000--6.14%--
03/011,2751,2751,2641,265+0.24%29,600--5.81%--
02/281,2411,2661,2321,262+1.77%51,700--6.45%--
02/251,2361,2511,2351,240-0.4%59,900--8.49%--
02/241,2811,2851,2391,245-3.19%55,200--8.72%--
02/231,3071,3171,2851,286-2.06%51,800--6.47%--
02/221,3391,3391,3071,313-1.06%57,700--4.99%--
02/211,3451,3451,3211,327-0.6%75,700--4.33%--
02/181,3071,3391,3041,335+2.46%102,700--3.96%--
02/171,2951,3101,2941,303+0.54%51,500--6.46%--
02/161,2851,3041,2791,296+2.53%56,000--7.3%--
02/151,2731,2761,2611,264-0.63%43,200--9.78%--
02/141,2821,2891,2721,272-0.63%36,000--9.53%--
02/101,2981,3001,2761,280-1.84%73,300--9.28%--
02/091,3061,3141,2961,304-0.08%93,200--7.78%--
02/081,3181,3231,2921,305-0.99%73,900--7.9%--
02/071,3251,3351,3101,318-0.68%88,400--6.99%--
02/041,3141,3351,3091,327-9.36%161,300--6.42%--
02/031,4641,4661,4461,464+0.07%17,100-+3.24%--
02/021,4821,5011,4541,463-1.08%23,700-+3.47%--
02/011,4521,4791,4501,479+2.35%17,200-+4.89%--
01/311,4511,4621,4311,445+1.19%24,700-+2.85%--
01/281,4621,4621,4241,428-2.46%24,600-+1.85%--
01/271,4541,4641,4411,464+1.04%20,500-+4.5%--
01/261,4461,4541,4391,449+1.26%27,100-+3.5%--
01/251,4401,4401,4081,4310%25,300-+2.36%--
01/241,4301,4311,3921,431+2%29,200-+2.51%--
01/211,4611,4691,4011,403-4.62%24,700-+0.65%--
01/201,5281,5281,4711,471-2.58%36,800-+5.68%--
01/191,4681,5101,4531,510+3.07%36,200-+8.95%--
01/181,4311,4651,4311,465+1.31%8,300-+6.16%--
01/171,4071,4601,4071,446+2.77%24,100-+5.24%--
01/141,4011,4231,3861,407+0.14%21,700-+2.85%--
01/131,4301,4621,3971,405-0.99%62,800-+3.16%--
01/121,3801,4241,3801,419+3.2%40,900-+4.57%--
01/111,3951,3951,3711,375-1.08%24,200-+1.85%--
01/071,3891,4001,3841,390+0.07%22,500-+3.5%--
01/061,3801,3941,3701,389+1.17%27,400-+4.04%--
01/051,3571,3751,3571,373+0.37%23,800-+3.54%--
01/041,3701,3711,3441,368+4.03%17,700-+3.87%--
2010
12/301,3371,3371,3151,315-0.98%10,000-+0.46%--
12/291,3321,3341,3271,328-0.3%21,000-+2%--
12/281,3421,3541,3301,332-1.99%20,700-+2.7%--
12/271,3621,3801,3561,359-1.45%13,300-+5.35%--
12/241,3651,3801,3491,379+2.53%44,000-+7.57%--
12/221,3601,3751,3361,345-0.81%34,400-+5.66%--
12/211,4051,4251,3561,356-4.3%51,000-+7.19%--
12/201,4501,4501,4151,417-1.87%47,100-+12.64%--
12/171,4001,4701,4001,444+3.36%72,200-+15.71%--
12/161,3781,3971,3711,397+1.6%37,300-+12.75%--
12/151,3651,3751,3651,375+0.36%28,100-+11.79%--
12/141,3601,3731,3561,370+1.18%24,200-+12.02%--
12/131,3421,3581,3391,354+0.74%16,400-+11.26%--
12/101,3401,3441,2931,344+0.3%40,900-+11.07%--
12/091,3361,3471,3361,340+0.9%27,500-+11.67%--
12/081,2921,3281,2881,328+3.75%40,800-+11.69%--
12/071,2701,2801,2601,280+0.63%18,600-+8.47%--
12/061,2851,2881,2551,272-0.93%19,600-+8.35%--
12/031,2791,2941,2411,284+3.55%91,200-+10.03%--
12/021,2131,2471,2131,240+2.9%39,100-+6.99%--
12/011,1701,2051,1601,205+2.55%47,300-+4.42%--
11/301,1601,1791,1561,175+0.69%44,900-+2.17%--
11/291,1611,1731,1601,167+0.6%21,300-+1.66%--
11/261,1511,1651,1511,160+0.26%20,800-+1.22%--
11/251,1471,1581,1441,157+0.96%40,200-+1.14%--
11/241,1351,1581,1291,146-4.1%140,900-+0.26%--
11/221,1901,2051,1801,195+2.05%10,000-+4.64%--
11/191,1711,1901,1631,171+2.54%12,300-+2.81%--
11/181,1541,1641,1351,142-0.95%27,900-+0.44%--
11/171,1561,1561,1431,153-0.95%9,100-+1.41%--
11/161,1751,1791,1571,164-0.68%14,000-+2.56%--
11/151,1751,1821,1491,172+1.38%19,100-+3.26%--
11/121,1651,1791,1501,156-4.93%41,700-+1.85%--
11/111,2001,2161,1791,216+2.18%44,900-+7.14%--
11/101,1801,2101,1801,1900%23,000-+5.03%--
11/091,2101,2101,1821,190-1.82%15,800-+5.31%--
11/081,1941,2121,1851,212+2.45%15,800-+7.45%--
11/051,1121,1851,1001,183+8.23%76,200-+5.06%--
11/041,0931,0961,0851,093+1.49%10,700--2.84%--
11/021,0921,0991,0761,077-2.36%11,300--4.52%--