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
03/311,2831,2841,2461,265-1.25%51,200365億6862万-2.47%10.080.95
03/301,2401,2811,2331,281+2.97%87,900--1.84%--
03/291,2081,2511,2001,244-0.48%83,900--5.33%--
03/281,2701,2711,2371,250-1.65%79,100--5.45%--
03/251,2611,2721,2511,271+1.68%117,800--4.51%--
03/241,2511,2751,2441,2500%62,700--6.65%--
03/231,2501,2721,2101,250+3.48%102,700--7.2%--
03/221,1971,2191,1781,208+6.06%175,100--10.98%--
03/181,1091,1651,1041,139+5.56%136,800--16.68%--
03/171,0001,0961,0001,079+1.31%115,000--21.81%--
03/161,0201,0651,0031,065+11.4%176,700--23.66%--
03/151,0921,095842956-16.14%187,700--32.2%--
03/141,0981,2211,0981,140-16.67%214,000--20.11%--
03/111,3781,3791,3611,368-1.94%82,700--4.8%--
03/101,4101,4121,3951,395-1.13%46,700--2.92%--
03/091,4221,4261,4111,411+0.43%32,300--1.88%--
03/081,4021,4111,4021,405-0.43%65,500--2.16%--
03/071,4221,4241,4021,411-0.77%50,500--1.67%--
03/041,4381,4381,4181,422-0.28%41,100--0.84%--
03/031,4261,4361,4241,426+0.49%33,200--0.49%--
03/021,4401,4561,4181,419-2.94%89,400--0.91%--
03/011,4561,4721,4481,462+0.76%48,300-+2.09%--
02/281,4451,4581,4231,451+1.68%49,000-+1.47%--
02/251,4141,4291,4131,427+0.07%73,400--0.14%--
02/241,4741,4881,4181,426-2.86%188,200--0.35%--
02/231,4641,5141,4611,468-2.39%162,700-+2.44%--
02/221,4501,5271,4401,504+3.72%293,700-+5.03%--
02/211,4701,4701,4471,450-1.89%61,100-+1.54%--
02/181,4581,4871,4491,478+1.23%84,900-+3.57%--
02/171,4761,4761,4501,460-0.27%61,600-+2.38%--
02/161,4871,4871,4591,464-1.28%91,500-+2.74%--
02/151,4811,4871,4751,483+0.34%90,500-+4.14%--
02/141,4601,4791,4531,478+2%105,000-+3.87%--
02/101,4501,4571,4301,449-0.48%90,400-+1.83%--
02/091,4401,4631,4321,456+1.68%199,900-+2.25%--
02/081,4261,4361,4221,432+2.21%160,900-+0.49%--
02/071,3901,4031,3811,401+1.82%158,300--1.75%--
02/041,3891,3941,3751,376-0.36%119,000--3.64%--
02/031,3961,4041,3781,381-1.22%69,900--3.29%--
02/021,3841,4031,3841,398+1.6%95,100--2.1%--
02/011,4021,4021,3701,376-0.65%69,600--3.64%--
01/311,3751,3981,3711,385+0.36%40,100--3.01%--
01/281,3901,3921,3771,380-1.08%35,400--3.43%--
01/271,3891,4061,3851,395+0.14%61,100--2.45%--
01/261,4291,4291,3861,393-2.11%98,700--2.59%--
01/251,4241,4301,4131,423+0.35%30,800--0.42%--
01/241,4131,4221,4051,418+0.35%53,700--0.63%--
01/211,4801,4821,4061,413-4.53%171,600--0.91%--
01/201,4691,4821,4571,480+0.14%82,700-+3.86%--
01/191,4601,4821,4551,478+2.57%145,700-+4.08%--
01/181,4111,4421,4101,441+2.49%85,500-+1.91%--
01/171,4351,4451,4031,406-2.23%125,500--0.35%--
01/141,4501,4521,4331,438-0.83%72,400-+2.06%--
01/131,4341,4521,4331,450+1.33%144,400-+3.13%--
01/121,4491,4581,4281,431-0.63%88,100-+2.14%--
01/111,4571,4591,4301,440-1.17%124,500-+3%--
01/071,4781,4921,4531,457-1.22%120,100-+4.44%--
01/061,4711,4871,4711,475-0.14%113,400-+6.12%--
01/051,4621,4791,4531,477-0.07%144,600-+6.64%--
01/041,4701,4951,4651,478+1.23%128,400-+7.1%--
2010
12/301,4571,4801,4351,460+1.39%208,600-+6.18%--
12/291,3941,4401,3941,440+3.6%207,100-+5.03%--
12/281,4001,4001,3851,390+0.22%35,900-+1.61%--
12/271,3901,4051,3771,387+0.22%78,300-+1.46%--
12/241,3801,3871,3751,384-0.5%61,600-+1.32%--
12/221,3911,4051,3861,391-0.43%70,700-+1.98%--
12/211,4051,4101,3661,397-0.29%166,400-+2.57%--
12/201,3951,4081,3851,401+0.79%93,400-+3.01%--
12/171,3801,3911,3741,390+0.58%71,000-+2.28%--
12/161,3721,3911,3711,382-0.07%87,000-+1.77%--
12/151,3881,3911,3731,383-0.65%105,100-+1.84%--
12/141,3741,3921,3651,392+1.24%98,100-+2.5%--
12/131,3581,3761,3521,375+2.23%116,100-+1.03%--
12/101,3601,3601,3451,345-0.44%84,100--1.39%--
12/091,3621,3621,3481,351-0.3%50,000--1.1%--
12/081,3401,3581,3401,355+0.52%110,500--0.81%--
12/071,3601,3621,3401,348-0.81%109,000--1.39%--
12/061,3491,3661,3361,359+1.42%105,800--0.73%--
12/031,3651,3651,3231,340-1.69%145,900--2.19%--
12/021,3691,3861,3551,363+1.04%69,000--0.66%--
12/011,3311,3531,3311,349+1.35%26,000--1.82%--
11/301,3551,3551,3251,331-1.33%66,600--3.27%--
11/291,3541,3661,3441,349-0.66%45,400--2.1%--
11/261,3771,3771,3531,358-0.29%29,600--1.67%--
11/251,3561,3721,3551,362+0.89%37,600--1.45%--
11/241,3501,3581,3401,350-0.95%70,800--2.53%--
11/221,3701,3741,3551,363-0.51%101,000--1.8%--
11/191,3751,3801,3631,370+0.44%93,000--1.51%--
11/181,3241,3701,3191,364+1.87%101,100--2.22%--
11/171,3151,3401,3061,339+0.68%74,300--4.15%--
11/161,3491,3561,3291,330-1.92%97,600--5.14%--
11/151,3901,3901,3401,356-0.37%102,200--3.56%--
11/121,3611,3721,3601,361-0.58%66,200--3.54%--
11/111,3861,3871,3611,369-1.08%105,100--3.32%--
11/101,3841,4031,3721,384-0.57%127,300--2.26%--
11/091,4441,4481,3601,392-5.56%343,000--1.76%--
11/081,4451,4761,4451,474+3.08%94,800-+3.95%--
11/051,4211,4411,4211,430+2.8%48,100-+0.99%--
11/041,3721,3951,3721,391+2.28%39,200--1.83%--
11/021,3761,3861,3561,360-2.51%49,900--4.23%--