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
03/311,9001,9191,8521,860-3.18%1,060,600466億6478万+21.25%10.411.89
03/301,9001,9771,8621,921+3.56%1,905,200-+26.72%--
03/291,7011,8591,7011,855+7.23%1,340,300-+24.16%--
03/281,6531,7501,6201,730+3.59%846,900-+17.13%--
03/251,7221,7601,6641,670-2.62%812,900-+13.99%--
03/241,7101,7281,6671,715+0.88%911,400-+17.79%--
03/231,6061,7471,5831,700+5%1,441,500-+17.65%--
03/221,6321,6341,5801,619+11.42%1,005,700-+12.82%--
03/181,4151,4791,4111,453+7%697,600-+1.68%--
03/171,1881,3601,1851,358+4.95%848,700--4.97%--
03/161,2851,4001,1391,294+16.68%1,009,000--9.64%--
03/151,2781,3009801,109-13.36%1,180,000--22.72%--
03/141,1351,3381,1351,280-16.61%1,285,600--11.48%--
03/111,5371,5831,5251,535-2.72%665,000-+6.08%--
03/101,5111,5781,5071,578+3.82%562,900-+9.66%--
03/091,5301,5431,5031,520+0.13%362,500-+6.44%--
03/081,5361,5611,5091,518-2.82%581,800-+7.51%--
03/071,5411,5841,5251,562+0.58%595,500-+11.97%--
03/041,5801,5901,5451,553+1.37%759,700-+12.78%--
03/031,5001,5411,4951,532+5.36%857,800-+12.56%--
03/021,4001,4841,3981,454+1.39%755,000-+8.02%--
03/011,4301,4401,4071,434+1.77%329,500-+7.58%--
02/281,4091,4161,3811,409+4.45%430,900-+6.74%--
02/251,3131,3531,3101,349+0.67%373,200-+3.21%--
02/241,3801,4001,3401,340-4.29%294,400-+3.16%--
02/231,3401,4321,3241,400+0.5%266,300-+8.36%--
02/221,3921,4101,3821,393-1.28%288,400-+8.66%--
02/211,4121,4171,4001,411-1.47%253,700-+11.01%--
02/181,4431,4481,4191,432-1.24%196,400-+13.65%--
02/171,4261,4501,4041,450+1.19%494,300-+16.19%--
02/161,4501,4591,4331,433-2.32%347,800-+15.94%--
02/151,4401,4681,4301,467+1.17%397,600-+19.85%--
02/141,4701,4741,4431,450-0.68%377,700-+19.83%--
02/101,4361,4791,4241,460+1.04%472,400-+22.07%--
02/091,5001,5101,4361,445+6.41%1,147,700-+22.35%--
02/081,3971,3981,3521,358-1.38%443,600-+16.27%--
02/071,3501,3771,3421,377+3.77%469,500-+18.91%--
02/041,3211,3421,3081,327+0.53%317,700-+15.59%--
02/031,2951,3451,2921,320+1.54%723,300-+15.89%--
02/021,3001,3541,2791,300+16.7%1,796,300-+15.25%--
02/011,1081,1241,0991,114+1.64%139,400--0.36%--
01/311,1001,1141,0901,096-3.27%233,600--1.7%--
01/281,1431,1481,1211,133-0.96%100,200-+1.89%--
01/271,1601,1601,1311,144+0.18%204,300-+3.25%--
01/261,1601,1621,1361,142+0.18%189,100-+3.35%--
01/251,1201,1461,1111,140+2.43%198,800-+3.45%--
01/241,0931,1151,0871,113+2.68%124,300-+1.09%--
01/211,1481,1501,0781,084-5.57%295,600--1.45%--
01/201,1781,1821,1341,148-1.71%273,800-+4.55%--
01/191,1391,1681,1341,168+2.91%244,300-+6.76%--
01/181,1371,1381,1191,135+0.18%156,600-+4.22%--
01/171,1351,1481,1291,133+0.62%102,800-+4.23%--
01/141,1241,1381,1211,126-0.79%149,100-+3.87%--
01/131,1391,1431,1261,135-0.44%146,800-+5%--
01/121,1501,1541,1281,140+0.18%196,400-+5.85%--
01/111,1201,1481,1131,138+2.25%363,900-+6.06%--
01/071,0951,1181,0931,113+1.27%229,700-+4.12%--
01/061,0991,1031,0871,099+0.18%233,200-+3.29%--
01/051,1181,1191,0951,097-1.88%185,900-+3.49%--
01/041,1191,1221,1101,118+0.45%238,700-+5.77%--
2010
12/301,1101,1131,0931,113-0.18%134,800-+5.9%--
12/291,1001,1191,0941,115+1.36%160,000-+6.7%--
12/281,0801,1051,0761,100+3.38%490,900-+5.87%--
12/271,0581,0641,0501,064+2.8%184,900-+3.1%--
12/241,0391,0421,0191,0350%148,000-+0.68%--
12/221,0501,0641,0351,035-0.48%272,400-+0.98%--
12/211,0371,0571,0371,040+0.68%179,900-+1.76%--
12/201,0471,0511,0271,033-1.99%277,900-+1.47%--
12/171,0731,0771,0451,054-2.68%326,200-+3.94%--
12/161,0831,0911,0781,083-1.37%174,100-+7.44%--
12/151,0901,0981,0711,098+1.29%199,700-+9.69%--
12/141,0641,0841,0611,084+2.46%218,800-+9.27%--
12/131,0401,0701,0321,058+1.93%164,000-+7.63%--
12/101,0501,0591,0371,038-0.95%124,000-+6.35%--
12/091,0631,0631,0311,048-1.69%277,700-+8.26%--
12/081,0781,0781,0401,066-0.09%266,800-+10.93%--
12/071,0591,0781,0491,067+0.85%323,600-+11.96%--
12/061,0291,0741,0241,058+3.52%261,400-+11.84%--
12/031,0451,0451,0121,022-2.2%489,400-+8.96%--
12/021,0601,0601,0361,045+1.06%447,700-+12.12%--
12/011,0001,0449981,034+3.82%515,300-+11.9%--
11/301,0081,014985996-1.48%364,100-+8.38%--
11/291,0151,0219971,011+1%266,100-+10.61%--
11/269931,0149861,001+2.04%410,400-+10.12%--
11/25988996978981+1.55%406,500-+8.4%--
11/24936966933966+0.31%338,900-+7.1%--
11/22945969943963+3.33%336,900-+7.12%--
11/19968968931932-2.82%287,700-+4.25%--
11/18959970950959+0.42%289,900-+7.51%--
11/17933955931955+0.74%190,600-+7.42%--
11/16958960935948-0.94%262,900-+6.88%--
11/15985987950957+4.13%582,800-+8.01%--
11/12922922902919-0.33%127,200-+3.96%--
11/11908924905922+3.02%172,300-+4.42%--
11/10876912869895+2.87%280,200-+1.47%--
11/09870876866870+0.12%102,200--1.25%--
11/08877882865869+0.35%85,500--1.47%--
11/05860875857866+0.7%90,300--2.04%--
11/04864867850860+0.12%112,000--3.15%--
11/02877877855859-1.15%54,100--3.48%--