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
03/311,4351,4511,4131,451+0.62%115,800508億1692万-3.78%5.821.01
03/301,3901,4421,3901,442+2.12%167,900--4.88%--
03/291,4041,4131,3831,412-0.49%123,800--7.41%--
03/281,4161,4371,3851,419+2.16%188,800--7.56%--
03/251,3911,4021,3471,389+0.29%256,300--10.21%--
03/241,4171,4201,3711,385-2.67%218,400--11.05%--
03/231,4901,5201,4021,423-2.53%198,900--9.13%--
03/221,4021,4641,3741,460+7.59%276,100--7.24%--
03/181,3901,3901,3121,357+4.38%213,500--14.11%--
03/171,2071,3151,1901,300+2.6%306,500--17.93%--
03/161,1981,3001,1781,267+8.48%298,800--20.36%--
03/151,2871,3201,0381,168-12.71%311,600--26.95%--
03/141,3501,4701,3201,338-15.85%234,200--17%--
03/111,6091,6221,5891,590-2.93%174,400--1.67%--
03/101,6791,6881,6181,638-2.44%85,100-+1.68%--
03/091,6941,7131,6751,679+0.12%79,100-+4.68%--
03/081,7131,7231,6771,677-1.47%147,300-+5.14%--
03/071,6721,7101,6451,702+1.79%268,100-+7.38%--
03/041,6981,7051,6631,672-0.18%84,200-+6.29%--
03/031,6511,6771,6511,675+1.45%72,500-+7.17%--
03/021,6711,6871,6511,651-2.6%104,300-+6.38%--
03/011,6601,6991,6561,695+2.11%227,200-+9.92%--
02/281,6221,6641,5961,660+3.62%185,500-+8.57%--
02/251,6121,6311,5801,602-2.5%292,800-+5.53%--
02/241,6611,6781,6361,643-1.26%231,900-+8.81%--
02/231,6601,6931,6451,6640%220,100-+10.79%--
02/221,6481,6831,6421,664-0.18%304,900-+11.53%--
02/211,6501,6891,6371,667-1.77%371,400-+12.48%--
02/181,6661,7141,6461,697+2.54%292,700-+15.29%--
02/171,6391,6661,6291,655+2.99%227,500-+13.2%--
02/161,6341,6501,6051,607-0.86%240,400-+10.6%--
02/151,6301,6941,6171,621+1.06%305,500-+12.02%--
02/141,5401,6051,5341,604+9.49%487,100-+11.47%--
02/101,4741,4861,4611,465-0.61%87,300-+2.38%--
02/091,4891,4971,4641,474+0.48%100,600-+3.29%--
02/081,4851,4891,4611,467-1.15%67,200-+3.16%--
02/071,4901,5151,4761,484+0.41%92,300-+4.73%--
02/041,4781,4791,4651,478+2.71%120,700-+4.67%--
02/031,4511,4531,4341,439-1.77%79,900-+2.35%--
02/021,4451,4801,4101,465+1.95%148,600-+4.49%--
02/011,4351,4611,4221,437+0.63%119,500-+2.94%--
01/311,3901,4471,3701,428+0.71%135,000-+2.59%--
01/281,4341,4371,4051,418-0.56%71,800-+2.01%--
01/271,3981,4291,3901,426+2.3%110,700-+2.81%--
01/261,4051,4131,3811,394-0.5%148,100-+0.65%--
01/251,3821,4171,3681,401+1.82%115,600-+1.3%--
01/241,3671,3841,3401,376+0.66%84,300--0.36%--
01/211,4131,4171,3581,367-2.91%144,600--0.94%--
01/201,4301,4321,3991,408-1.95%109,400-+2.03%--
01/191,4261,4361,4181,436+0.77%51,100-+4.28%--
01/181,4101,4401,4081,425+0.21%62,200-+3.79%--
01/171,4201,4411,4181,422+0.78%134,900-+3.72%--
01/141,4411,4421,4071,411-1.88%119,400-+3.14%--
01/131,4501,4661,4301,438+0.49%97,800-+5.27%--
01/121,4771,4911,4291,431-1.51%162,000-+5.07%--
01/111,4361,4591,4191,453+1.25%125,800-+7%--
01/071,4191,4491,4111,435+2.28%244,100-+6.14%--
01/061,3751,4111,3751,403+2.86%190,200-+4.23%--
01/051,3621,3731,3561,364+0.74%142,200-+1.56%--
01/041,3511,3741,3451,354+1.8%106,100-+0.89%--
2010
12/301,3491,3501,3221,330-1.41%50,400--0.82%--
12/291,3411,3511,3401,349+0.82%53,500-+0.75%--
12/281,3311,3461,3261,338+0.53%53,700-0%--
12/271,2941,3321,2891,331+0.53%91,000--0.52%--
12/241,3461,3461,3211,324-1.19%85,200--1.05%--
12/221,3761,3761,3361,340-2.12%127,900-+0.15%--
12/211,3701,3811,3651,369+0.81%139,000-+2.55%--
12/201,3651,3891,3431,3580%182,800-+1.95%--
12/171,3601,3721,3511,358-0.15%110,100-+2.26%--
12/161,3541,3731,3501,360+0.89%135,900-+2.49%--
12/151,3391,3561,3301,348-0.15%155,100-+1.89%--
12/141,3601,3741,3441,350-0.81%162,100-+2.43%--
12/131,3351,3651,3291,361+2.72%149,200-+3.66%--
12/101,3541,3621,2901,325-1.92%203,300-+1.45%--
12/091,3701,3801,3501,351-0.73%217,400-+4%--
12/081,3561,3861,3491,3610%194,500-+5.5%--
12/071,3661,3661,3431,361-0.66%146,400-+6.16%--
12/061,3391,3791,3351,370+3.09%188,700-+7.54%--
12/031,3351,3501,3251,329+0.15%81,000-+4.89%--
12/021,3431,3431,3271,327+2.08%96,500-+5.23%--
12/011,2961,3161,2891,300+0.62%100,000-+3.59%--
11/301,3311,3351,2871,292-2.93%201,200-+3.44%--
11/291,3281,3491,3251,331+0.15%88,100-+6.99%--
11/261,3391,3481,3291,329+0.3%105,600-+7.35%--
11/251,3001,3401,2961,325+2.87%221,000-+7.46%--
11/241,2901,3131,2821,288-3.16%172,600-+4.8%--
11/221,3501,3501,3221,3300%90,300-+8.39%--
11/191,3501,3541,3281,330-0.75%110,400-+8.93%--
11/181,3351,3441,3151,340+2.68%208,300-+10.2%--
11/171,2791,3151,2731,305+1.48%218,500-+8.12%--
11/161,2801,2941,2631,286+0.47%217,800-+7.35%--
11/151,2791,2911,2621,280+0.71%150,900-+7.47%--
11/121,3191,3191,2711,271-3.64%146,600-+7.17%--
11/111,3001,3541,2941,319+3.94%440,400-+11.69%--
11/101,2481,2781,2381,269+3.17%176,000-+8.18%--
11/091,2121,2421,2051,230+1.32%73,800-+5.22%--
11/081,2031,2171,1961,214+2.27%71,800-+4.21%--
11/051,1601,1931,1571,187+3.58%89,200-+2.15%--
11/041,1391,1791,1361,146+0.7%108,300--1.38%--
11/021,1481,1641,1331,138-0.7%76,000--2.07%--