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
03/311,4601,4881,4471,488+2.06%132,800613億7922万+1.09%10.061.37
03/301,3961,4611,3811,458+4.59%176,000--1.15%--
03/291,3701,3971,3461,394+1.46%144,500--5.87%--
03/281,3821,3901,3421,374+0.07%105,200--7.85%--
03/251,4031,4031,3571,373+0.66%134,800--8.65%--
03/241,3941,4101,3531,364-2.08%138,800--9.91%--
03/231,4191,4211,3741,393-0.78%164,000--8.66%--
03/221,4001,4321,3821,404+5.88%241,100--8.53%--
03/181,3051,3411,2991,326+4%178,600--13.95%--
03/171,1651,2851,1651,275-0.78%289,400--17.37%--
03/161,2001,2901,1921,285+7.08%443,800--16.88%--
03/151,2651,2651,0501,200-10.38%415,800--22.58%--
03/141,2781,4001,2781,339-12.37%458,500--13.95%--
03/111,5551,5701,5261,528-3.6%404,600--1.93%--
03/101,6091,6131,5691,585-2.04%246,700-+2.19%--
03/091,6071,6281,6011,618+2.15%237,900-+5.06%--
03/081,5721,6101,5721,584+0.25%146,200-+3.66%--
03/071,5991,6001,5711,580-1.74%162,300-+4.15%--
03/041,6201,6401,6001,608+0.37%169,100-+6.7%--
03/031,5901,6141,5901,602+1.2%94,900-+7.01%--
03/021,6201,6201,5791,583-3.48%205,800-+6.46%--
03/011,6401,6601,6321,640+0.99%161,300-+10.96%--
02/281,5901,6241,5601,624+2.27%172,700-+10.85%--
02/251,5561,5951,5561,588+0.83%166,100-+9.29%--
02/241,5651,6021,5571,575-0.44%307,300-+9.15%--
02/231,5581,6221,5581,582-1%279,100-+10.24%--
02/221,6341,6351,5941,598-3.15%280,200-+11.98%--
02/211,6621,6731,6401,650-1.79%172,600-+16.36%--
02/181,6591,6911,6311,680+2.5%546,200-+19.49%--
02/171,6471,6681,6301,639-0.49%401,000-+17.66%--
02/161,6061,6751,6041,647+0.73%464,100-+19.26%--
02/151,5621,6431,5581,635+4.67%681,100-+19.34%--
02/141,4401,5801,4251,562+14.43%1,306,700-+14.94%--
02/101,3551,3771,3481,365+0.74%128,700-+1.04%--
02/091,3701,3801,3541,355-1.31%88,700-+0.44%--
02/081,3801,3801,3661,373+0.22%97,100-+1.93%--
02/071,3701,3881,3641,3700%112,400-+2.01%--
02/041,3651,3741,3601,370+1.26%136,000-+2.24%--
02/031,3521,3691,3471,353+1.73%185,600-+1.27%--
02/021,3281,3471,3231,330+1.76%144,500--0.3%--
02/011,3191,3231,2961,307-0.83%151,100--1.88%--
01/311,3101,3351,2901,318-1.13%128,700--0.98%--
01/281,3611,3611,3201,333-1.55%166,600-+0.23%--
01/271,3601,3721,3431,354-0.15%116,800-+1.88%--
01/261,3491,3721,3451,356+0.97%185,600-+2.11%--
01/251,3301,3521,3281,343+1.51%138,200-+1.21%--
01/241,3051,3341,3011,323+0.84%127,700--0.3%--
01/211,3541,3561,3011,312-1.94%150,100--1.06%--
01/201,3781,3781,3371,338-3.53%123,500-+0.98%--
01/191,3901,3901,3681,387+0.65%103,400-+4.92%--
01/181,3631,3871,3541,378+0.51%98,500-+4.55%--
01/171,3631,3791,3571,371+1.48%121,900-+4.42%--
01/141,3521,3821,3481,3510%195,700-+3.21%--
01/131,3651,3651,3461,351+0.37%98,400-+3.45%--
01/121,3791,3791,3461,346-1.32%126,300-+3.3%--
01/111,3501,3721,3501,364+0.22%107,000-+5%--
01/071,3571,3731,3461,361+0.22%131,300-+5.34%--
01/061,3331,3591,3331,358+2.65%140,100-+5.6%--
01/051,3121,3311,2881,323+1.15%130,400-+3.28%--
01/041,2891,3181,2831,308+3.07%166,500-+2.51%--
2010
12/301,2751,2801,2651,269-1.4%96,300--0.24%--
12/291,2731,2901,2691,287+0.16%69,100-+1.42%--
12/281,2851,2911,2821,285-0.93%59,100-+1.5%--
12/271,2701,3401,2701,297+1.73%140,900-+2.77%--
12/241,2761,2761,2621,275-1.09%109,900-+1.27%--
12/221,3001,3091,2841,289-1.07%110,500-+2.63%--
12/211,3091,3141,2921,303-0.08%105,800-+4.07%--
12/201,3221,3221,2931,304-1.36%99,000-+4.57%--
12/171,3381,3381,3171,322-1.12%116,900-+6.44%--
12/161,3341,3501,3171,337+0.3%237,600-+8.08%--
12/151,3101,3371,3041,333+2.7%441,500-+8.46%--
12/141,2811,2981,2811,298+1.01%129,600-+6.39%--
12/131,2591,2881,2521,285+1.18%150,400-+5.94%--
12/101,2871,2931,2601,270-0.94%264,300-+5.39%--
12/091,2731,2851,2671,282+1.58%256,500-+7.19%--
12/081,2641,2701,2451,262-0.16%190,000-+6.41%--
12/071,2871,2891,2521,264-1.33%279,600-+7.39%--
12/061,2651,2861,2631,281+1.1%169,000-+9.67%--
12/031,2571,2751,2411,267+1.52%272,000-+9.32%--
12/021,2231,2521,2191,248+4.61%327,500-+8.33%--
12/011,2081,2111,1821,193-1.73%247,200-+4.28%--
11/301,2231,2301,2051,214-0.82%242,700-+6.58%--
11/291,1951,2271,1941,224+2.26%236,300-+8.03%--
11/261,1911,2071,1901,197-0.58%91,000-+6.31%--
11/251,2051,2161,1901,204+0.42%155,200-+7.6%--
11/241,1931,2061,1741,199-1.96%196,200-+7.63%--
11/221,2121,2281,2001,223+2.69%232,800-+10.38%--
11/191,2171,2181,1831,191-1.49%160,500-+8.17%--
11/181,1901,2091,1871,209+1.43%129,400-+10.41%--
11/171,1841,1981,1741,1920%103,900-+9.46%--
11/161,2081,2091,1901,192-0.17%142,700-+9.96%--
11/151,1721,1971,1721,194+1.79%116,600-+10.45%--
11/121,1821,2001,1681,173-1.59%192,100-+8.81%--
11/111,2001,2501,1601,192+4.2%393,000-+10.78%--
11/101,1161,1441,1131,144+3.34%165,000-+6.62%--
11/091,1011,1151,0971,107-0.45%69,700-+3.46%--
11/081,1151,1181,0901,112+2.11%126,100-+3.93%--
11/051,0681,1001,0611,089+4.11%141,800-+1.87%--
11/041,0351,0611,0351,046+1.45%98,800--2.24%--
11/021,0291,0381,0181,031+0.39%129,600--3.91%--