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
03/312,0362,1052,0362,105+2.13%5,200422億6840万+2.73%26.140.57
03/301,9502,0611,9502,061+5.69%7,700-+0.39%--
03/291,9491,9581,9461,9500%6,300--5.25%--
03/281,9101,9501,9101,9500%7,600--5.75%--
03/252,0002,0001,9431,950-1.37%3,600--6.2%--
03/241,9742,0001,9741,977-1.15%4,300--5.45%--
03/232,0002,0101,9622,0000%6,100--4.76%--
03/222,1092,1092,0002,000+3.68%9,900--5.21%--
03/181,9071,9901,9071,929+1.79%7,200--8.97%--
03/171,8502,0081,8501,895+2.1%11,500--11.12%--
03/161,7602,0011,7601,856+8.86%26,700--13.51%--
03/151,9051,9051,5051,705-14.96%37,900--21.14%--
03/142,0902,0902,0052,005-5.2%12,500--8.2%--
03/112,1652,1652,1102,115+0.67%25,600--3.6%--
03/102,1362,1372,1002,101-1.64%5,900--4.54%--
03/092,1692,1692,1362,136+0.8%2,000--3.22%--
03/082,1412,1692,1192,119-1.03%3,700--4.07%--
03/072,1952,1952,1312,141-2.06%7,400--3.25%--
03/042,1852,2002,1672,186+0.69%1,900--1.31%--
03/032,1552,1802,1552,171+1.35%3,600--1.99%--
03/022,1802,1802,1422,142-3.21%2,800--3.38%--
03/012,1892,2202,1792,213+1.1%3,400--0.36%--
02/282,1932,2112,1512,189+1.2%5,800--1.49%--
02/252,1642,2002,1572,1630%4,800--2.61%--
02/242,2232,2232,1552,163-2.22%6,100--2.79%--
02/232,2152,2252,2102,212+1.14%8,800--0.76%--
02/222,2102,2172,1872,187-1.22%4,900--1.97%--
02/212,2222,2292,2142,214-0.09%3,900--0.94%--
02/182,2662,2662,2142,216-1.47%3,500--0.98%--
02/172,2042,2502,2042,249+2.04%8,300-+0.36%--
02/162,2222,2222,2002,204-1.56%4,600--1.61%--
02/152,2702,2702,2392,239+0.36%2,200--0.09%--
02/142,2412,2502,2272,231-0.45%4,300--0.31%--
02/102,2212,2502,2212,241-0.36%4,400-+0.27%--
02/092,2502,2502,2462,249-0.13%1,000-+0.85%--
02/082,2742,2802,2522,252-0.18%5,300-+1.21%--
02/072,2642,2772,2002,256-0.4%5,900-+1.53%--
02/042,3002,3262,2372,265-1.01%6,800-+1.98%--
02/032,2502,3122,2202,288+1.46%11,300-+3.2%--
02/022,1822,2662,1822,255+3.87%8,900-+2.04%--
02/012,2022,2022,1642,171-2.65%3,500--1.54%--
01/312,2602,2602,1742,230+2.29%8,600-+1.18%--
01/282,2042,2052,1752,180-1.09%9,800--0.95%--
01/272,2062,2182,2002,204-0.18%7,200-+0.09%--
01/262,2072,2332,1812,208-1.82%3,900-+0.23%--
01/252,2692,2692,2302,249+0.81%4,300-+2%--
01/242,2202,2402,2002,231+2.81%4,800-+1.18%--
01/212,3002,3002,1702,170-4.15%9,800--1.5%--
01/202,2232,2722,2192,264+0.58%6,600-+2.86%--
01/192,2662,2662,2442,251-0.62%4,000-+2.46%--
01/182,2572,2742,2502,265-1.35%3,400-+3.19%--
01/172,2902,3092,2902,296-0.09%3,300-+4.65%--
01/142,2902,3002,2802,298+1.19%10,600-+4.93%--
01/132,2652,2852,2472,271+1.2%8,500-+4.03%--
01/122,2672,2682,2182,244+1.22%7,300-+2.98%--
01/112,1952,2202,1672,217+2.59%10,600-+1.88%--
01/072,1872,1872,1512,161+0.37%6,700--0.64%--
01/062,1352,1542,1292,153+1.08%13,800--0.97%--
01/052,1592,1652,1252,130+0.52%7,800--1.98%--
01/042,2162,2162,1192,119-2.17%7,100--2.49%--
2010
12/302,2502,2502,1652,166-3.73%6,200--0.28%--
12/292,1212,2502,1212,250+4.12%4,800-+3.93%--
12/282,1692,1802,1222,161+2.9%1,700-+0.32%--
12/272,1442,1702,0962,100-2.05%2,900--2.05%--
12/242,1902,1902,1442,144+0.09%3,600-+0.33%--
12/222,1602,2252,1182,142-0.33%6,500-+0.66%--
12/212,2322,2502,1492,149-2.41%8,200-+1.42%--
12/202,2082,2592,1542,202-1.56%5,700-+4.41%--
12/172,2902,2902,2312,237-1.02%13,400-+6.68%--
12/162,2312,2702,2312,260+0.8%7,500-+8.45%--
12/152,2502,2502,1812,242+2.84%9,700-+8.15%--
12/142,1302,1822,1302,180+2.93%7,200-+5.77%--
12/132,1592,2192,0952,118-1.9%18,700-+3.22%--
12/102,1902,1902,1302,159-1.86%29,700-+5.57%--
12/092,2502,2622,2002,200-2.22%9,200-+8.06%--
12/082,2002,2502,1732,250+2.79%16,100-+11.22%--
12/072,1802,1902,1662,189+3.01%13,000-+8.96%--
12/062,1152,1652,1152,125-1.85%11,600-+6.36%--
12/032,1802,1802,1502,165-1.19%6,700-+8.79%--
12/022,2002,2002,1372,191+0.97%22,400-+10.49%--
12/012,1312,1702,1002,170+0.84%8,800-+9.93%--
11/302,1502,1522,1092,152+1.56%12,100-+9.52%--
11/292,1162,1512,0892,119-0.98%12,300-+8.11%--
11/262,0602,1482,0602,140+1.9%12,600-+9.52%--
11/251,9882,1111,9702,100+6.33%40,000-+7.86%--
11/241,9701,9901,9541,975+0.25%11,300-+1.59%--
11/221,9691,9761,9511,970+1.91%11,500-+1.23%--
11/191,9281,9501,9251,933+0.42%23,200--0.72%--
11/181,9141,9371,9081,925+0.57%15,700--1.28%--
11/171,8901,9301,8901,914+0.63%7,200--1.95%--
11/161,9101,9171,8981,902-0.37%11,200--2.66%--
11/151,9281,9281,9081,909+0.37%5,100--2.5%--
11/121,9211,9471,9011,902-0.83%15,600--3.01%--
11/111,9501,9701,9031,918-3.28%22,900--2.39%--
11/101,9342,0101,9341,983+2.27%9,200-+0.61%--
11/091,9561,9651,9391,939-0.67%6,000--1.72%--
11/081,9771,9771,9251,952+0.77%6,500--1.26%--
11/051,9822,0101,9211,937-0.26%19,400--2.27%--
11/041,9151,9671,9151,942+3.24%9,200--2.31%--
11/021,9001,9001,8751,881-0.95%8,100--5.71%--