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
03/311,0881,0951,0751,094+1.02%16,400221億3478万+0.18%72.340.8
03/301,0751,0891,0461,083+0.65%19,500--1.1%--
03/291,0671,0781,0371,076+0.56%22,800--2.18%--
03/281,0761,0761,0501,070+2.29%21,400--3.17%--
03/251,0601,0601,0251,046+1.55%10,200--5.94%--
03/241,0651,0801,0301,030-3.01%17,100--7.79%--
03/231,0771,0821,0451,062+1.24%37,300--5.35%--
03/229931,0729901,049+7.04%71,200--6.67%--
03/18990993963980+6.29%47,600--13.2%--
03/17845935809922+7.21%63,300--18.84%--
03/16824885820860+4.62%58,300--24.96%--
03/15956958715822-19.01%159,800--29.08%--
03/149851,0609851,015-10.57%89,900--13.54%--
03/111,1591,1601,1321,135-1.56%65,500--3.9%--
03/101,1691,1711,1531,153-1.37%22,500--2.54%--
03/091,1771,1871,1691,169+0.26%11,500--1.35%--
03/081,1741,1821,1651,166-0.6%13,600--1.69%--
03/071,1951,1951,1651,173-2.01%26,000--1.26%--
03/041,2101,2101,1921,197-0.25%16,100-+0.67%--
03/031,1891,2061,1891,200+1.44%17,500-+0.93%--
03/021,2021,2071,1811,183-2.31%28,100--0.5%--
03/011,2201,2201,2111,211-0.74%21,000-+1.76%--
02/281,2241,2261,2051,220+0.83%22,800-+2.61%--
02/251,1791,2131,1751,210+3.51%65,300-+2.02%--
02/241,1571,1801,1521,169-0.43%97,100--1.43%--
02/231,1851,1911,1741,174-1.84%45,700--1.26%--
02/221,2001,2121,1881,196-1.81%36,200-+0.34%--
02/211,2401,2471,2141,218-0.9%89,700-+1.84%--
02/181,1901,2341,1901,229+3.71%98,100-+2.59%--
02/171,1551,1851,1501,185+3.95%75,100--1.25%--
02/161,1391,1461,1371,140+0.62%47,800--5.24%--
02/151,1661,1661,1321,133-1.9%75,700--6.36%--
02/141,1601,1681,1531,155-0.26%37,100--4.94%--
02/101,1651,1701,1551,158-1.7%37,500--5.08%--
02/091,1811,1871,1751,178-0.34%19,700--3.84%--
02/081,1901,1951,1821,182-1.01%22,600--3.9%--
02/071,1931,2021,1921,194+0.08%13,900--3.24%--
02/041,1951,2061,1821,193-0.5%33,300--3.56%--
02/031,2171,2171,1951,199-0.17%17,600--3.23%--
02/021,2061,2221,2011,201+0.33%30,400--3.15%--
02/011,2091,2091,1811,197-0.25%42,200--3.62%--
01/311,1621,2051,1591,200-0.58%57,100--3.54%--
01/281,2021,2141,1641,207+0.42%81,200--3.13%--
01/271,1971,2121,1711,202+0.5%50,900--3.53%--
01/261,2031,2161,1921,196-0.5%37,800--4.01%--
01/251,1991,2251,1871,202+2.12%44,500--3.45%--
01/241,1661,1871,1471,177+0.94%57,700--5.39%--
01/211,2091,2141,1601,166-3.64%69,500--6.19%--
01/201,2331,2411,2011,210-2.34%77,900--2.73%--
01/191,2501,2681,2331,239-1.2%94,200--0.24%--
01/181,2701,2731,2481,254-1.49%53,800-+1.13%--
01/171,2701,2901,2651,273+0.08%44,900-+2.99%--
01/141,2771,2871,2471,272-0.55%69,000-+3.25%--
01/131,2951,2951,2731,279+0.16%30,200-+4.32%--
01/121,3001,3101,2731,277-1.39%84,200-+4.59%--
01/111,2661,2951,2571,295+2.13%64,200-+6.5%--
01/071,2781,2791,2621,268-0.55%45,900-+4.71%--
01/061,3031,3031,2511,275-0.62%77,500-+5.63%--
01/051,3021,3151,2771,283-1.53%51,400-+6.56%--
01/041,3251,3281,2971,303+0.62%77,500-+8.67%--
2010
12/301,2751,2971,2701,295+2.05%92,100-+8.46%--
12/291,2301,2691,2301,269+1.93%64,400-+6.64%--
12/281,2191,2471,2111,245+1.8%66,600-+4.8%--
12/271,2451,2451,2211,223-1.92%43,100-+3.12%--
12/241,2401,2531,2321,247+0.48%86,400-+5.23%--
12/221,2551,2581,2151,241-0.56%157,300-+5.08%--
12/211,2351,2501,2231,248+3.06%97,500-+6.03%--
12/201,2331,2481,2031,211+0.67%96,300-+3.24%--
12/171,1871,2051,1781,203+2.04%104,100-+2.65%--
12/161,1751,1851,1671,179+0.51%56,800-+0.6%--
12/151,1601,1731,1461,173+1.3%78,800-+0.43%--
12/141,1701,1741,1521,158-1.03%53,200--0.52%--
12/131,1681,1781,1611,170+0.17%46,200-+0.78%--
12/101,1791,1811,1681,168-0.93%44,100-+1.04%--
12/091,1881,1881,1651,179+0.26%37,500-+2.34%--
12/081,1561,1791,1561,176+1.73%58,500-+2.71%--
12/071,1291,1581,1241,156+2.39%74,700-+1.4%--
12/061,1481,1531,1201,129-1.74%111,100--0.53%--
12/031,1671,1721,1441,149-1.37%105,700-+1.59%--
12/021,1711,1881,1641,165+0.6%45,400-+3.56%--
12/011,1801,1801,1481,158-1.86%47,700-+3.49%--
11/301,1881,1981,1801,180-0.51%116,800-+5.92%--
11/291,1641,1921,1611,186+1.89%62,300-+6.94%--
11/261,1731,1741,1551,164-0.51%47,500-+5.34%--
11/251,2001,2021,1521,170-2.66%104,100-+6.17%--
11/241,1921,2181,1731,202-1.64%71,200-+9.17%--
11/221,2401,2401,2091,222+2.26%71,300-+11.19%--
11/191,2101,2101,1881,195+0.59%41,600-+8.93%--
11/181,1541,1891,1531,188+3.76%56,400-+8.39%--
11/171,1201,1531,1161,145-0.17%26,600-+4.57%--
11/161,1701,1731,1121,147-1.21%43,200-+4.75%--
11/151,1851,1851,1521,161-0.77%39,400-+5.93%--
11/121,1911,1921,1431,170-2.5%123,800-+6.75%--
11/111,1151,2191,1001,200+10.5%266,800-+9.79%--
11/101,0751,0871,0701,086+1.97%49,500--0.37%--
11/091,0751,0771,0531,065-1.57%20,700--2.56%--
11/081,0641,0851,0631,082+1.41%35,100--1.28%--
11/051,0821,0981,0541,067+0.76%88,500--3%--
11/041,0161,0681,0141,059+4.33%72,300--4.34%--
11/021,0501,0521,0141,015-3.06%52,200--8.97%--