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
03/312,4752,5102,4462,498+0.77%250,5001213億8531万+1.79%9.321.03
03/302,3972,4882,3582,479+5.09%292,400-+0.73%--
03/292,3422,3622,3152,359+0.9%252,000--4.49%--
03/282,3312,3702,3192,338+2.5%332,400--5.99%--
03/252,2952,3212,2542,281+1.2%291,800--8.91%--
03/242,3562,3572,2452,254-5.09%381,100--10.7%--
03/232,3992,4102,3402,375-0.42%306,400--6.72%--
03/222,3802,4132,3492,385+4.61%268,400--6.87%--
03/182,2602,3092,2442,280+1.11%211,700--11.56%--
03/172,2002,3002,1182,255+0.49%424,000--13.17%--
03/162,0922,2782,0872,244+12.59%509,300--14.25%--
03/152,1082,1081,8001,993-11.74%578,800--24.45%--
03/142,0982,3072,0542,258-9.61%395,600--15.46%--
03/112,5022,5292,4822,498-1.15%302,400--7.24%--
03/102,5682,5702,5002,527-1.44%495,000--6.58%--
03/092,6052,6182,5572,564-1.5%425,800--5.6%--
03/082,6132,6302,5912,603-0.38%156,700--4.48%--
03/072,6482,6562,6002,613-1.32%178,600--4.32%--
03/042,6912,6982,6372,648+0.27%225,800--3.18%--
03/032,6402,6582,6312,641+0.08%148,000--3.51%--
03/022,6762,6872,6342,639-2.69%210,700--3.55%--
03/012,6982,7202,6752,712+0.56%223,000--0.88%--
02/282,6932,7042,6352,697+2%235,200--1.28%--
02/252,6012,6472,6012,644+2.64%279,800--3.08%--
02/242,6382,6462,5722,576-3.34%346,700--5.57%--
02/232,6812,7162,6612,665-1.55%293,700--2.52%--
02/222,7682,7682,7022,707-2.17%203,800--1.02%--
02/212,7702,7702,7552,767-0.29%101,100-+1.17%--
02/182,7872,8012,7662,775-0.43%112,600-+1.46%--
02/172,8162,8162,7762,787-0.04%149,400-+1.9%--
02/162,7922,8142,7782,788+0.61%224,200-+1.98%--
02/152,7802,7872,7412,771-0.93%275,000-+1.28%--
02/142,7982,8062,7772,797+1.6%137,700-+2.34%--
02/102,7422,7632,7202,753-0.25%102,000-+0.92%--
02/092,8002,8192,7542,760-0.54%127,000-+1.32%--
02/082,8282,8332,7652,775-1.56%193,300-+2.02%--
02/072,7952,8432,7802,819+0.82%273,900-+3.87%--
02/042,8012,8032,7852,796-0.14%138,400-+3.25%--
02/032,8182,8182,7752,800-0.11%181,900-+3.63%--
02/022,8012,8182,7582,803+0.68%312,900-+3.93%--
02/012,7582,7892,7372,784+0.98%268,500-+3.49%--
01/312,6822,7842,6432,757+1.47%355,500-+2.64%--
01/282,7472,7502,6712,717+0.74%454,200-+1.27%--
01/272,6202,7072,6162,697+3.1%333,700-+0.6%--
01/262,6452,6492,6162,616-0.53%121,600--2.39%--
01/252,6302,6602,6152,630-0.04%277,800--2.01%--
01/242,6242,6702,6042,631+1.47%202,900--2.08%--
01/212,6452,6532,5762,593-1.89%442,700--3.57%--
01/202,7262,7262,6412,643-3.01%286,300--1.78%--
01/192,7082,7372,6862,725+1.41%247,800-+1.26%--
01/182,7052,7182,6832,687-0.22%207,100--0.15%--
01/172,7732,7732,6922,693-2.88%257,500--0.04%--
01/142,7692,7982,7542,773-0.43%152,800-+2.86%--
01/132,7762,8072,7672,785+0.83%192,100-+3.26%--
01/122,8222,8312,7612,762-2.13%184,700-+2.37%--
01/112,7372,8282,7102,822+4.21%560,600-+4.63%--
01/072,6832,7252,6762,708+1.46%232,700-+0.71%--
01/062,6882,6902,6522,669+0.38%293,200--0.6%--
01/052,6482,6692,6332,659+0.3%218,600--0.97%--
01/042,6462,6692,6352,651+0.57%164,000--1.3%--
2010
12/302,6662,6662,6172,636-0.9%159,600--1.93%--
12/292,6512,6642,6492,660-0.04%170,500--1%--
12/282,6642,6662,6462,661+0.11%123,600--0.97%--
12/272,6452,6602,6322,658+0.49%150,300--1.04%--
12/242,6612,6762,6362,645-0.75%118,900--1.6%--
12/222,7202,7212,6472,665-1.19%273,300--0.82%--
12/212,6812,7162,6812,697+1.35%291,400-+0.45%--
12/202,6602,6792,6442,661-0.67%215,700--0.78%--
12/172,7002,7062,6562,679-1.07%266,300--0.11%--
12/162,7182,7182,6902,708+0.45%416,000-+0.89%--
12/152,6972,7152,6752,696+0.19%275,300-+0.48%--
12/142,6812,6912,6572,691+1.47%283,700-+0.45%--
12/132,6342,6602,6072,652+0.87%394,600--0.9%--
12/102,6792,7072,6162,629-3.66%789,600--1.61%--
12/092,7882,7912,7162,729-1.48%348,000-+2.36%--
12/082,7662,7942,7422,770+1.21%364,200-+4.33%--
12/072,7752,7922,7182,737-2.22%383,600-+3.56%--
12/062,8152,8382,7672,799-0.07%251,000-+6.26%--
12/032,7482,8012,7112,801+2%366,000-+6.54%--
12/022,7002,7492,6852,746+4.41%285,200-+4.61%--
12/012,6112,6342,5872,630+1.66%237,500-+0.31%--
11/302,6952,7242,5872,587-3.58%392,400--1.3%--
11/292,7162,7342,6802,683+0.07%297,800-+2.37%--
11/262,7192,7592,6662,681-1.07%344,300-+2.48%--
11/252,6252,7392,6122,710+4.47%444,200-+3.79%--
11/242,5832,6602,5832,594-2.26%346,700--0.46%--
11/222,6792,6812,6422,654+0.11%215,700-+1.84%--
11/192,7022,7022,6192,651-1.74%396,600-+1.84%--
11/182,6112,6992,6062,698+2.31%171,400-+3.77%--
11/172,5832,6442,5832,637+1.11%233,000-+1.74%--
11/162,6302,6602,5932,608-0.76%216,700-+0.93%--
11/152,6462,6532,6052,628-0.64%140,700-+1.9%--
11/122,7012,7222,6442,645-2.94%124,500-+2.72%--
11/112,6752,7282,6752,725+1.6%197,100-+5.87%--
11/102,6012,6832,6012,682+3.11%207,900-+4.36%--
11/092,6162,6542,5792,601-0.38%170,500-+1.32%--
11/082,5902,6222,5872,611+1.71%163,900-+1.83%--
11/052,5352,5832,5152,567+4.14%235,200-+0.27%--
11/042,5212,5412,4622,465-0.44%185,500--3.71%--
11/022,4842,5212,4442,476+0.77%220,200--3.39%--