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
03/31916936904936+2.97%86,300378億8902万+0.11%14.240.85
03/30893910876909+3.41%80,300--2.99%--
03/29881888850879+0.34%100,100--6.59%--
03/28899899861876-1.13%75,600--7.3%--
03/25905905873886-0.45%88,700--6.74%--
03/24888900887890-0.45%94,300--6.71%--
03/23926926886894-0.33%89,100--6.68%--
03/22887904880897+4.67%143,100--6.76%--
03/18844864841857+5.8%102,800--11.19%--
03/17778838778810+1.12%159,700--16.49%--
03/16791822766801+2.96%283,800--18.01%--
03/15855857749778-11.09%318,400--21.02%--
03/14868925853875-12.76%167,500--11.88%--
03/111,0251,0291,0031,003-2.81%223,000-+0.7%--
03/101,0311,0391,0141,032-0.48%162,400-+3.93%--
03/091,0261,0431,0261,037+2.47%202,400-+4.85%--
03/081,0001,0201,0001,012+0.4%76,600-+2.74%--
03/071,0201,0209991,008-0.88%81,900-+2.75%--
03/041,0131,0251,0121,017+1.5%164,500-+3.88%--
03/039801,0059801,002+1.42%117,500-+2.66%--
03/029891,004982988-1.89%180,200-+1.33%--
03/011,0211,0261,0021,007-0.1%143,000-+3.18%--
02/289931,0149911,008+2.02%136,600-+3.38%--
02/25975992975988+1.33%105,200-+1.54%--
02/24989989970975-1.81%226,500-+0.21%--
02/239941,006989993-0.9%273,500-+1.85%--
02/229981,0089951,002+0.4%170,400-+2.77%--
02/219931,001988998+0.5%91,500-+2.36%--
02/18992995989993+0.4%104,200-+1.74%--
02/17990991983989+0.41%103,200-+1.33%--
02/16986993983985-0.1%111,000-+0.82%--
02/159869909819860%111,000-+0.82%--
02/149979979809860%98,100-+0.72%--
02/10979988957986+0.31%146,700-+0.51%--
02/091,0001,004981983-1.4%187,000-+0.1%--
02/08983997981997+2.36%225,900-+1.42%--
02/07968978966974+2.2%148,700--1.12%--
02/04946956942953+1.6%130,000--3.35%--
02/03931943926938+1.3%109,100--5.06%--
02/02929937922926+0.33%211,000--6.37%--
02/01939939918923-0.75%135,400--6.86%--
01/31927941912930-1.69%222,800--6.25%--
01/28958959932946-1.05%309,800--4.92%--
01/27961969951956-0.42%249,900--4.11%--
01/261,0271,030953960-5.14%552,900--3.81%--
01/259971,0199901,012+2.95%168,700-+1.3%--
01/24960983954983+2.18%115,700--1.5%--
01/219951,000959962-3.12%174,400--3.51%--
01/201,0121,013991993-2.55%143,700--0.3%--
01/191,0101,0241,0091,019+1.29%114,700-+2.62%--
01/181,0031,0109991,006+0.4%81,000-+1.62%--
01/171,0011,0151,0011,002+0.1%77,100-+1.52%--
01/141,0071,0099991,001-0.69%160,200-+1.83%--
01/131,0151,0151,0001,008+0.4%131,900-+2.86%--
01/121,0291,0291,0011,004-1.08%111,300-+2.87%--
01/111,0121,0189981,015-0.49%115,100-+4.64%--
01/071,0251,0271,0171,0200%127,000-+5.92%--
01/061,0151,0251,0101,020+0.59%221,300-+6.81%--
01/051,0101,0251,0031,014-0.39%145,600-+7.07%--
01/041,0601,0611,0181,018-2.3%224,000-+8.3%--
2010
12/301,0151,0509891,042+3.17%143,500-+11.68%--
12/299811,0109811,010+1.61%150,000-+9.19%--
12/28981994975994+2.58%127,300-+8.16%--
12/27944974938969+1.04%102,100-+6.25%--
12/24957966919959-0.83%141,300-+5.62%--
12/22981987961967-2.81%220,900-+7.09%--
12/219781,002975995+0.81%136,200-+10.93%--
12/20989996983987-0.6%125,600-+10.77%--
12/17986995984993+0.2%129,400-+12.2%--
12/169741,006974991+0.71%253,600-+12.74%--
12/15967984964984+3.36%267,200-+12.59%--
12/14927955927952+2.04%170,500-+9.68%--
12/13918937917933+0.65%109,300-+7.99%--
12/10940944921927-1.38%128,500-+7.79%--
12/09932943923940+0.97%283,800-+9.94%--
12/08908933896931+2.87%185,900-+9.66%--
12/07910917870905-1.42%189,700-+7.1%--
12/06900930900918+1.21%153,900-+9.16%--
12/03893907883907+5.1%253,200-+8.23%--
12/02842865840863+4.61%189,700-+3.48%--
12/01825829816825-0.48%50,700--0.84%--
11/30835845823829-0.6%121,400--0.12%--
11/29850858831834-0.36%216,300-+0.72%--
11/26836845835837-0.24%132,100-+1.33%--
11/25843847833839-0.12%160,300-+1.82%--
11/24837850829840-1.41%145,800-+2.19%--
11/22840859833852+2.04%92,800-+3.9%--
11/19851851832835-1.3%50,500-+2.33%--
11/18832848832846+0.95%52,900-+3.93%--
11/17820842815838+0.36%52,900-+3.46%--
11/16850850832835-0.71%52,800-+3.47%--
11/15833847831841+1.08%46,800-+4.47%--
11/12836849828832-1.65%67,700-+3.61%--
11/11854856840846-0.59%64,300-+5.62%--
11/10844852839851+1.43%61,900-+6.51%--
11/09834845831839-0.83%119,900-+5.4%--
11/08847853837846+0.95%110,600-+6.68%--
11/05830845829838+2.2%98,400-+5.94%--
11/04798822795820+4.19%105,300-+3.8%--
11/02803803782787-2.84%59,600--0.38%--