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
03/311,8211,8291,7601,795-0.88%176,200808億2705万-3.7%-1.01
03/301,7191,8111,7001,811+6.84%437,100--3.52%--
03/291,6501,6961,6381,695+1.44%198,700--10.32%--
03/281,6531,6801,6401,671+0.6%177,100--12.47%--
03/251,6831,6831,6201,661-0.78%314,100--14.03%--
03/241,7171,7191,6591,674-2.73%343,000--14.37%--
03/231,7201,7571,6921,721-3.59%378,500--12.9%--
03/221,7831,7931,7431,785+5.43%214,000--10.53%--
03/181,6441,6931,6441,693+2.98%166,900--15.85%--
03/171,5661,6671,5611,644+0.74%224,100--19.21%--
03/161,6031,6951,5751,632+4.41%405,500--20.66%--
03/151,6661,6761,3331,563-9.76%533,100--24.82%--
03/141,7081,8161,7021,732-9.22%357,000--17.52%--
03/111,9731,9731,9071,908-4.41%541,900--9.74%--
03/102,0202,0271,9911,996-1.87%214,700--5.85%--
03/092,0272,0642,0232,034+1.09%133,800--4.19%--
03/082,0312,0422,0092,012-1.18%118,200--5.32%--
03/072,0702,0702,0312,036-1.64%133,800--4.28%--
03/042,1052,1092,0562,070-0.34%177,400--2.82%--
03/032,0502,1082,0502,077+1.52%208,500--2.58%--
03/022,0592,0602,0422,046-2.15%275,800--4.12%--
03/012,0902,1092,0812,091+0.34%225,000--2.15%--
02/282,0532,0912,0462,084+0.29%200,700--2.43%--
02/252,1072,1122,0552,078-0.1%209,300--2.81%--
02/242,1062,1082,0752,080-2.12%244,400--2.8%--
02/232,1012,1522,1002,125-0.42%213,200--0.89%--
02/222,1602,1612,1132,134-2.47%257,200--0.61%--
02/212,2202,2212,1842,188-1.8%193,800-+1.77%--
02/182,2302,2602,2092,228-0.4%172,000-+3.53%--
02/172,2062,2602,1972,237+1.87%278,000-+3.9%--
02/162,2112,2192,1732,1960%382,600-+2.04%--
02/152,2512,2522,1842,196-1.61%409,600-+1.9%--
02/142,2382,2602,2152,232-0.53%252,900-+3.48%--
02/102,2002,2502,1912,244+2.09%354,500-+3.99%--
02/092,1912,2172,1862,198+0.59%355,000-+1.95%--
02/082,1182,2072,1102,185+4.8%640,300-+1.39%--
02/072,0152,1152,0002,085-0.1%778,200--3.2%--
02/042,0662,0992,0572,087+0.82%244,800--3.2%--
02/032,0672,1002,0522,070+0.15%167,800--4.12%--
02/022,0662,1072,0582,067-0.14%258,100--4.44%--
02/012,0632,0892,0572,070+0.39%152,700--4.43%--
01/312,0662,0922,0472,062-2.37%375,800--4.93%--
01/282,1222,1362,0732,112-0.71%281,500--2.67%--
01/272,1242,1432,1052,1270%228,300--1.94%--
01/262,1262,1372,1042,127+0.38%149,200--1.71%--
01/252,0942,1442,0792,119+2.12%291,400--1.76%--
01/242,1202,1202,0552,075-2.81%331,100--3.58%--
01/212,1252,1492,1082,135+1.18%325,400--0.61%--
01/202,1792,1812,1032,110-3.78%416,400--1.4%--
01/192,2242,2262,1852,193-0.59%206,900-+2.86%--
01/182,1842,2502,1812,206+0.18%444,400-+4.01%--
01/172,2272,2542,1942,202-1.3%270,400-+4.36%--
01/142,2602,2702,2262,231-1.11%221,700-+6.29%--
01/132,2602,2742,2202,256+1.3%308,400-+8.1%--
01/122,2832,2832,2242,227-1.07%287,900-+7.48%--
01/112,2572,2792,2362,251-0.22%275,100-+9.32%--
01/072,2712,3172,2552,256+0.13%583,500-+10.48%--
01/062,2062,2562,2052,253+2.69%384,600-+11.26%--
01/052,1772,1972,1722,194+0.83%229,200-+9.21%--
01/042,1702,1872,1552,176+0.97%287,100-+9.07%--
2010
12/302,1692,1872,1242,155+0.56%379,200-+8.67%--
12/292,1702,1742,1422,143-1.24%260,900-+8.73%--
12/282,1792,2052,1692,170+0.18%316,600-+10.71%--
12/272,1582,1852,1442,166+1.59%306,000-+11.31%--
12/242,1552,1652,1082,132-1.2%445,100-+10.41%--
12/222,1132,1912,1122,158+3.4%872,300-+12.63%--
12/212,0632,0942,0412,087+1.07%383,500-+9.84%--
12/202,0252,0972,0232,065+3.1%555,900-+9.49%--
12/171,9902,0151,9762,003+1.68%396,800-+6.83%--
12/161,9801,9921,9671,970-0.71%219,500-+5.52%--
12/151,9691,9851,9541,984+0.25%276,800-+6.72%--
12/141,9351,9821,9341,979+2.01%303,400-+7.2%--
12/131,8851,9471,8851,940+2.27%347,900-+5.72%--
12/101,9081,9141,8871,897-1.2%288,700-+3.89%--
12/091,9191,9331,8871,920-0.52%268,200-+5.55%--
12/081,9381,9401,9121,930+0.21%204,100-+6.75%--
12/071,9371,9381,8871,926-0.52%397,300-+7.12%--
12/061,9141,9441,9051,936+2.81%444,200-+8.04%--
12/031,8931,8951,8701,883-0.37%189,400-+5.37%--
12/021,8531,8991,8451,890+3.22%392,600-+5.88%--
12/011,8201,8381,7931,831-0.33%398,900-+2.69%--
11/301,8411,8461,7881,837-0.49%1,769,900-+3.09%--
11/291,8811,8841,8401,846-0.27%392,100-+3.65%--
11/261,8831,8971,8351,851-1.86%426,400-+4.05%--
11/251,8761,9071,8461,886+2.72%428,900-+6.07%--
11/241,8371,8451,8151,836-2.18%321,200-+3.44%--
11/221,8281,8851,8141,877+3.82%409,100-+5.75%--
11/191,8391,8391,8071,808-0.39%345,000-+1.97%--
11/181,7381,8151,7381,815+3.66%372,500-+2.31%--
11/171,7551,7551,7241,751-0.34%205,900--1.3%--
11/161,7561,7731,7431,757+0.98%307,600--1.13%--
11/151,7801,7821,7301,740-1.86%375,300--2.36%--
11/121,7861,8021,7431,773-2.04%557,000--0.84%--
11/111,7271,8441,7121,810+2.43%999,000-+0.95%--
11/101,6731,7761,6681,767+6.45%759,900--1.56%--
11/091,6951,6951,6471,660-2.3%610,500--7.68%--
11/081,7191,7341,6971,699-1.11%428,600--5.98%--
11/051,7201,7871,7101,718-0.06%647,800--5.34%--
11/041,6431,7321,6101,719+4.63%848,000--5.81%--
11/021,5401,6431,5401,643-3.35%1,099,800--10.41%--