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
03/311,9291,9491,8701,906+0.69%291,400448億246万-2.95%9.641.35
03/301,8251,9021,8071,893+5.17%236,800--4.39%--
03/291,8001,8151,7801,800-2.12%207,800--9.82%--
03/281,8671,8701,7931,839-0.97%209,400--8.78%--
03/251,8921,8921,8451,857+0.27%189,900--8.84%--
03/241,8631,8771,8501,852-0.11%220,800--9.79%--
03/231,8771,8901,8341,854-0.75%235,100--10.35%--
03/221,9321,9321,8551,868+3.09%319,700--10.36%--
03/181,7201,8241,7201,812+7.03%412,400--13.67%--
03/171,5791,7311,5201,693+2.42%504,400--19.99%--
03/161,7401,7401,5601,653+14.79%515,600--22.65%--
03/151,7041,7291,3841,440-19.28%683,200--33.4%--
03/141,7911,8831,7651,784-12.63%482,200--18.69%--
03/112,0352,0662,0262,042-1.3%279,000--7.69%--
03/102,1002,1052,0582,069-2.5%225,500--6.76%--
03/092,1492,1602,1132,122-0.89%194,000--4.67%--
03/082,1402,1662,1292,141+0.8%184,300--4.03%--
03/072,1902,1902,1142,124-3.01%380,400--4.92%--
03/042,2242,2242,1752,190+0.74%178,800--2.19%--
03/032,1802,2002,1612,174+0.28%179,200--3.33%--
03/022,1902,2112,1672,168-2.34%225,700--4.03%--
03/012,2172,2422,2102,220+1.09%203,300--2.29%--
02/282,2372,2372,1692,196-0.95%402,800--3.64%--
02/252,1912,2222,1602,217+0.86%367,800--3.02%--
02/242,2702,2722,1912,198-4.14%347,500--4.35%--
02/232,2462,3262,2412,293-0.13%392,400--0.91%--
02/222,3002,3212,2622,296-0.43%369,900--1.2%--
02/212,3362,3422,3042,306-1.75%281,500--1.28%--
02/182,2822,3502,2542,347+3.85%461,600--0.04%--
02/172,2512,2822,2412,260+0.85%371,000--4.24%--
02/162,2342,2662,2342,241-0.58%227,500--5.56%--
02/152,2552,2662,2232,254+0.67%271,800--5.57%--
02/142,2612,2622,2302,239+0.67%270,200--6.67%--
02/102,2382,2502,2132,224-0.63%277,000--7.64%--
02/092,2522,2682,2322,238-0.89%245,900--7.44%--
02/082,2742,2842,2532,258-0.09%293,000--6.92%--
02/072,2332,2702,2332,260+1.94%332,200--7.07%--
02/042,2162,2382,1762,217+0.23%507,000--9.06%--
02/032,2312,2492,1932,212-2.04%403,300--9.6%--
02/022,2502,2762,2222,258+0.53%341,000--8.06%--
02/012,2202,2672,2112,246+2%351,100--8.7%--
01/312,2522,2522,1922,202-3.12%726,600--10.6%--
01/282,2412,3082,2402,273-6.19%1,123,700--7.86%--
01/272,4402,4572,3972,423-0.29%325,700--1.82%--
01/262,4492,4502,4012,430-2.13%311,300--1.34%--
01/252,4222,4892,3962,483+3.37%355,400-+1.02%--
01/242,3842,4322,3452,402+0.92%312,700--1.96%--
01/212,5232,5412,3172,380-5.29%821,900--2.7%--
01/202,5732,5782,5032,513-3.16%341,700-+2.87%--
01/192,6102,6382,5802,595+1.8%358,600-+6.66%--
01/182,5402,5902,4702,549-1.39%426,300-+5.37%--
01/172,6182,6372,5792,585-0.65%154,600-+7.31%--
01/142,6312,6502,6022,602-1.81%207,500-+8.6%--
01/132,6332,6692,6302,650+2.24%302,800-+11.2%--
01/122,6052,6562,5832,592-0.31%403,700-+9.6%--
01/112,5372,6062,5212,600+2.4%315,000-+10.73%--
01/072,4732,5502,4702,539+2.46%263,100-+9.11%--
01/062,4782,4972,4702,478+0.65%213,600-+7.37%--
01/052,4322,4702,4272,462+1.07%174,600-+7.37%--
01/042,4402,4452,4212,436+1.25%140,800-+6.84%--
2010
12/302,4372,4372,3852,406-0.66%158,900-+6.04%--
12/292,4272,4452,4132,422-0.62%133,400-+7.36%--
12/282,4282,4472,4112,437-0.25%171,300-+8.6%--
12/272,3592,4502,3552,443+4.36%339,400-+9.6%--
12/242,3402,3522,3222,341-0.04%147,700-+5.74%--
12/222,3122,3532,3012,342+2%363,700-+6.41%--
12/212,2702,3132,2702,2960%201,500-+4.89%--
12/202,2902,3142,2732,296+0.39%247,000-+5.42%--
12/172,3012,3192,2802,287-1.12%154,100-+5.49%--
12/162,3002,3252,2952,313+0.83%238,900-+7.08%--
12/152,2972,3092,2652,294-0.26%190,200-+6.8%--
12/142,2842,3172,2742,300+0.04%179,200-+7.68%--
12/132,2222,2992,2222,299+2.22%238,800-+8.19%--
12/102,2612,2642,2352,249-0.88%298,000-+6.54%--
12/092,2982,3112,2642,269-1.09%179,000-+8.25%--
12/082,2622,2982,2562,294+1.41%224,300-+10.55%--
12/072,2832,3132,2362,262-0.57%298,700-+9.97%--
12/062,1802,2812,1762,275+3.55%395,600-+11.46%--
12/032,1672,2002,1622,197+2.09%451,200-+8.49%--
12/022,1452,1522,1242,152+3.76%343,000-+6.85%--
12/012,0312,0902,0312,074-0.14%266,800-+3.49%--
11/302,0892,1002,0652,077-1.05%402,300-+3.95%--
11/292,1412,1622,0882,099-1.78%343,000-+5.32%--
11/262,1542,1702,1262,137-0.79%239,200-+7.6%--
11/252,1482,1662,1102,154+2.67%340,400-+8.95%--
11/242,0702,1062,0652,098-1.04%275,600-+6.61%--
11/222,0732,1352,0672,120+2.46%326,100-+8.05%--
11/192,0902,0902,0492,069+0.49%210,500-+5.83%--
11/181,9952,0601,9852,059+2.03%247,400-+5.43%--
11/171,9992,0211,9932,018-0.54%192,700-+3.54%--
11/162,0502,0552,0162,029-0.15%179,700-+4.16%--
11/152,0502,0602,0252,032-0.59%180,700-+4.37%--
11/122,0502,0652,0402,044-1.68%244,500-+5.04%--
11/112,0292,0792,0082,079+3.23%309,000-+6.67%--
11/102,0122,0471,9902,014+0.35%203,000-+3.39%--
11/092,0192,0351,9802,007-0.64%210,000-+2.87%--
11/081,9602,0391,9582,020+3.59%340,800-+3.38%--
11/051,8871,9631,8871,950+4.06%458,100--0.41%--
11/041,7361,8861,7361,874+8.07%632,900--4.73%--
11/021,8541,8541,7251,734-6.17%491,300--12.38%--