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
03/312,4762,4892,4342,478+2.1%112,200895億1427万+0.9%-0.69
03/302,3802,4472,3782,427+3.36%241,100--1.46%--
03/292,2992,3652,2622,348+1.69%139,600--5.05%--
03/282,2992,3302,2432,3090%192,100--7.19%--
03/252,2992,3502,2852,309+1.49%185,500--7.75%--
03/242,3552,3592,2312,275-1.3%316,400--9.76%--
03/232,3802,3972,2812,305-2.87%250,100--9.18%--
03/222,5192,5492,3712,373-3.93%406,100--7.12%--
03/182,3592,4702,3592,470+4.93%222,000--3.78%--
03/172,1902,4492,1252,354+2.21%261,000--8.58%--
03/162,1052,4802,0892,303+6.42%322,600--11.12%--
03/152,2002,2001,8222,164-6.36%377,300--17.02%--
03/142,1502,3502,0402,311-7.52%237,400--12.06%--
03/112,4802,5372,4612,499+0.77%204,200--5.41%--
03/102,4462,4812,4422,480+1.31%263,900--6.31%--
03/092,4552,4872,4252,448-0.08%228,000--7.73%--
03/082,5502,5512,4502,450-4.22%352,700--7.83%--
03/072,5852,5902,5512,558-1.31%139,400--4.16%--
03/042,6722,6732,5752,592-1.59%217,600--3.21%--
03/032,6532,7022,6342,634-1.42%111,600--2.05%--
03/022,6682,6992,6552,672-1.55%85,600--1.04%--
03/012,7102,7432,6872,714+2.34%225,900-+0.26%--
02/282,6742,6742,6252,652+0.08%117,300--2.1%--
02/252,6172,6542,6172,650+1.26%70,500--2.32%--
02/242,6552,6632,6052,617-2.06%100,500--3.82%--
02/232,6202,7072,6102,672-0.07%151,100--2.05%--
02/222,7202,7202,6742,674-1.15%202,100--2.16%--
02/212,6962,7302,6852,705+0.15%172,500--1.13%--
02/182,7682,7692,6932,701-1.67%220,600--1.46%--
02/172,7452,7712,7202,747+1.25%239,700-0%--
02/162,7142,7442,7072,7130%150,400--1.49%--
02/152,6932,7242,6882,713+1.31%155,800--1.95%--
02/142,6562,6902,6352,678-0.19%226,100--3.7%--
02/102,7382,7392,6832,683-2.08%240,400--4.08%--
02/092,7402,7452,7092,740+0.44%194,700--2.53%--
02/082,6952,7402,6852,728+2.02%264,000--3.3%--
02/072,6992,7072,6582,674+0.75%206,100--5.35%--
02/042,6382,6542,6102,654+0.64%268,400--6.35%--
02/032,6382,6562,5912,637+0.76%265,000--7.31%--
02/022,6142,6492,5832,617+2.07%546,500--8.4%--
02/012,4002,5972,3502,564-6.08%1,299,200--10.54%--
01/312,7502,7722,7212,730-2.5%210,800--5.18%--
01/282,8472,8512,7752,800-2.17%183,000--3.01%--
01/272,8922,8992,8392,862-1.28%113,300--1.17%--
01/262,8502,9112,8502,899+1.76%231,200--0.17%--
01/252,8022,8672,7852,849+3.08%292,700--2.2%--
01/242,7602,7832,7252,764-0.07%189,400--5.57%--
01/212,8322,8372,7592,766-2.33%219,100--6.24%--
01/202,8112,8322,7872,832+1.32%249,300--4.68%--
01/192,8202,8282,7812,795-0.18%192,600--6.21%--
01/182,7782,8332,7702,800+1.93%347,000--6.32%--
01/172,8242,8242,7432,747-2.69%506,600--8.34%--
01/142,8332,8482,8112,823-1.26%397,900--6.12%--
01/132,9442,9442,8432,859-1.92%410,500--4.86%--
01/123,0503,0552,9152,915-4.43%372,600--2.9%--
01/113,0803,0953,0253,050-0.49%192,000-+1.67%--
01/073,0753,1003,0653,065-0.33%154,000-+2.51%--
01/063,0853,1003,0453,075+1.15%230,600-+3.15%--
01/052,9973,0552,9533,040+1.81%404,400-+2.29%--
01/042,8652,9862,8562,986+5.51%266,200-+0.84%--
2010
12/302,8722,8892,7972,830-2.31%277,800--4.13%--
12/292,9142,9202,8782,897-0.92%281,900--1.76%--
12/282,9442,9602,9242,924-0.71%302,600--0.75%--
12/272,8302,9572,8282,945+4.06%288,900-+0.24%--
12/242,8582,8802,8242,830-2.41%262,800--3.35%--
12/222,9312,9762,8652,900-0.82%372,600--0.72%--
12/213,0003,0202,9212,924-3.5%653,300-+0.41%--
12/203,0503,0703,0153,030-0.49%312,200-+4.34%--
12/173,1453,1653,0353,045-2.87%388,200-+5.4%--
12/163,1753,2503,0503,135-2.03%557,800-+9.2%--
12/153,3303,3303,1353,200-4.33%614,900-+12.6%--
12/143,3103,3903,2503,345+1.52%410,500-+19%--
12/133,0953,3203,0953,295+8.21%621,300-+18.7%--
12/103,0253,1503,0003,045+0.5%497,600-+10.93%--
12/093,1003,1303,0003,030+1.58%373,700-+11.36%--
12/083,0003,0552,9832,983-0.5%404,500-+10.65%--
12/072,9002,9982,8582,998+8.04%632,400-+12.03%--
12/062,8002,8002,7472,775-0.72%150,700-+4.52%--
12/032,8502,8502,7902,795-1.86%144,600-+5.71%--
12/022,8902,8992,8322,848+1.71%146,900-+8.12%--
12/012,8432,8432,7672,800-1.55%176,200-+6.79%--
11/302,8452,8592,8402,844-0.04%150,900-+8.92%--
11/292,8292,8792,8012,845+2.37%272,200-+9.51%--
11/262,7402,7972,7402,779+0.94%140,400-+7.63%--
11/252,8202,8332,7102,753-0.61%204,100-+7.12%--
11/242,7112,7842,6802,770-1.32%189,400-+8.37%--
11/222,7782,8222,7602,807+2.63%179,800-+10.47%--
11/192,7402,7502,7022,735+1.3%134,700-+8.4%--
11/182,6472,7112,6412,700+2%136,500-+7.61%--
11/172,6502,6532,5782,647-1.19%201,000-+5.96%--
11/162,7442,7502,6622,679-1.14%188,900-+7.59%--
11/152,6602,7372,6102,710+1.99%283,000-+9.1%--
11/122,5992,6892,5832,657+2.23%224,800-+7.31%--
11/112,4152,6102,4022,599+7.62%519,500-+5.39%--
11/102,4242,4302,3462,415-0.45%377,700--1.75%--
11/092,4882,4972,4102,426-1.78%255,100--1.22%--
11/082,5302,5362,4612,470-2.06%191,400-+0.49%--
11/052,4762,5502,4642,522+2.94%163,700-+2.65%--
11/042,4162,4792,3962,450+2.25%285,000--0.24%--
11/022,4402,4552,3962,396-3.43%148,600--2.48%--