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
03/311,1051,1181,0831,115+4.3%4,658,0001343億3675万-4.37%-1.06
03/301,0151,0701,0151,069+7.33%4,675,000--8.94%--
03/299871,006966996-1.29%3,175,000--15.88%--
03/281,0371,0371,0001,009-1.37%1,901,000--15.78%--
03/251,0231,0381,0081,023+2.1%3,251,000--15.59%--
03/241,0251,0299881,002-1.76%3,283,000--18.34%--
03/231,0351,0541,0101,020-2.21%3,434,000--18.01%--
03/221,0811,0901,0331,043-0.29%4,098,000--17.16%--
03/181,0051,0471,0011,046+4.29%3,680,000--17.7%--
03/179941,0349631,003-4.84%5,088,000--21.7%--
03/161,0941,0941,0271,054+11.65%6,154,000--18.55%--
03/151,0211,034851944-12.59%4,433,000--27.66%--
03/141,0701,1441,0591,080-11.48%3,640,000--18.12%--
03/111,2101,2341,2021,220-1.53%5,657,000--8.06%--
03/101,2661,2671,2311,239-2.29%2,170,000--6.7%--
03/091,3111,3181,2681,268-2.08%2,835,000--4.66%--
03/081,3081,3161,2931,295-1.6%2,368,000--2.56%--
03/071,3581,3581,3101,316-3.66%2,526,000--0.75%--
03/041,3871,3891,3651,366+0.66%1,817,000-+3.17%--
03/031,3591,3711,3481,357-0.07%1,238,000-+2.73%--
03/021,3701,3911,3571,358-1.74%3,249,000-+3.11%--
03/011,3561,3821,3471,382+3.44%2,076,000-+5.1%--
02/281,3021,3411,2881,336+2.69%2,142,000-+1.91%--
02/251,3071,3171,2881,301-0.31%2,372,000--0.54%--
02/241,3091,3151,2971,305-0.99%2,363,000--0.31%--
02/231,2931,3291,2931,318+0.3%1,452,000-+0.53%--
02/221,3251,3311,3111,314-2.81%1,672,000-+0.08%--
02/211,3571,3651,3261,352-1.17%1,725,000-+2.81%--
02/181,3901,3931,3681,368-1.51%1,690,000-+4.11%--
02/171,4221,4291,3881,389-2.05%1,538,000-+5.71%--
02/161,4021,4221,3911,418+1.58%2,204,000-+8%--
02/151,3631,4011,3571,396+3.48%2,496,000-+6.48%--
02/141,3281,3531,3231,349+3.53%1,403,000-+3.06%--
02/101,3091,3221,3021,303-1.21%1,381,000--0.38%--
02/091,3201,3741,2871,319-0.98%3,840,000-+0.92%--
02/081,3171,3331,3041,332+2.7%1,903,000-+1.99%--
02/071,3041,3041,2891,297+1.57%718,000--0.38%--
02/041,2721,2841,2671,277+1.67%1,136,000--1.77%--
02/031,2661,2681,2501,256-0.95%936,000--3.31%--
02/021,2631,2761,2591,268+2.09%1,104,000--2.39%--
02/011,2471,2551,2351,242-0.08%1,148,000--4.24%--
01/311,2401,2571,2341,243-1.43%1,733,000--4.16%--
01/281,2751,2871,2551,261-0.94%1,689,000--2.7%--
01/271,2951,2951,2681,273-0.24%1,501,000--1.62%--
01/261,2921,2991,2721,276-1.39%1,188,000--1.31%--
01/251,2811,3011,2781,294+1.41%1,372,000-+0.31%--
01/241,2681,2851,2571,276+0.71%1,336,000--0.85%--
01/211,3141,3191,2601,267-4.16%3,193,000--1.48%--
01/201,3571,3601,3151,322-3.71%2,182,000-+2.88%--
01/191,3721,3861,3701,373+0.73%1,040,000-+7.27%--
01/181,3531,3731,3321,363+0.59%1,503,000-+6.9%--
01/171,3581,3741,3501,355+0.97%1,676,000-+6.86%--
01/141,3341,3691,3341,342-1.61%3,419,000-+6.51%--
01/131,3781,3821,3561,364+0.52%1,682,000-+8.86%--
01/121,3771,3771,3551,357-0.59%2,031,000-+9%--
01/111,3401,3711,3391,365+1.26%2,496,000-+10.35%--
01/071,3301,3531,3231,348+1.28%1,864,000-+9.86%--
01/061,3001,3591,2981,331+4.07%3,529,000-+9.28%--
01/051,2731,2871,2681,279+0.08%1,253,000-+5.7%--
01/041,2501,2781,2451,278+3.06%1,402,000-+5.88%--
2010
12/301,2471,2491,2281,240-1.2%1,124,000-+3.08%--
12/291,2481,2551,2441,255+0.48%615,000-+4.5%--
12/281,2601,2601,2491,249-0.16%1,128,000-+4.26%--
12/271,2391,2581,2331,251+2.29%1,494,000-+4.69%--
12/241,2271,2341,2231,223-0.89%866,000-+2.51%--
12/221,2381,2631,2281,234-0.16%1,731,000-+3.78%--
12/211,2091,2391,2061,236+2.32%1,801,000-+4.22%--
12/201,2301,2401,2031,208-1.79%1,710,000-+2.11%--
12/171,2021,2321,2001,230+1.57%1,526,000-+4.24%--
12/161,2121,2181,2081,211-1.22%1,720,000-+2.89%--
12/151,2401,2451,2191,226-0.97%1,474,000-+4.43%--
12/141,2461,2501,2261,238-0.16%1,667,000-+5.81%--
12/131,2151,2411,2111,240+2.39%1,765,000-+6.44%--
12/101,2531,2531,2041,211-1.86%4,693,000-+4.58%--
12/091,2201,2461,2001,234+3.01%3,367,000-+7.21%--
12/081,1701,2021,1591,198+4.08%3,125,000-+5%--
12/071,1641,1651,1421,151-1.12%1,699,000-+1.41%--
12/061,1571,1681,1441,164+0.17%1,584,000-+2.92%--
12/031,1671,1721,1521,162-0.43%1,506,000-+3.29%--
12/021,1511,1671,1371,167+4.1%2,646,000-+4.2%--
12/011,1151,1251,0931,121+0.72%2,190,000-+0.72%--
11/301,1391,1391,1061,113-2.37%3,330,000-+0.45%--
11/291,1701,1781,1291,140-3.72%3,880,000-+3.45%--
11/261,2041,2041,1761,184-0.42%1,526,000-+8.23%--
11/251,2001,2041,1831,189+0.51%1,247,000-+9.69%--
11/241,1651,1871,1571,183-1%1,561,000-+10.15%--
11/221,1901,1991,1801,195+1.44%1,624,000-+12.21%--
11/191,1921,1931,1651,178-0.08%2,029,000-+11.66%--
11/181,1401,1801,1311,179+3.33%2,708,000-+12.61%--
11/171,1151,1441,1121,141-0.09%1,226,000-+9.92%--
11/161,1741,1771,1371,142-1.64%1,668,000-+10.77%--
11/151,1471,1621,1411,161+2.2%1,036,000-+13.38%--
11/121,1581,1701,1331,136-1.9%1,932,000-+11.7%--
11/111,1891,2051,1561,158+1.49%2,836,000-+14.54%--
11/101,1361,1461,1271,141+1.88%1,642,000-+13.76%--
11/091,1181,1351,1141,120-0.62%2,557,000-+12.45%--
11/081,0671,1441,0571,127+5.72%6,514,000-+13.84%--
11/051,0521,0841,0471,066+4.2%2,596,000-+8.22%--
11/041,0081,0351,0041,023+2.71%2,497,000-+3.96%--
11/021,0451,046992996-4.51%3,640,000-+1.22%--