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
03/311,0011,001979990-0.4%242,0001370億2420万+1.43%10.690.68
03/30967994959994+2.79%188,000-+1.64%--
03/29956975945967+0.83%280,000--1.33%--
03/28957960945959+0.95%173,000--2.44%--
03/25975979943950+0.53%259,000--3.85%--
03/24935953929945+0.85%282,000--4.83%--
03/23949969927937-0.32%274,000--6.11%--
03/22917940906940+5.98%204,000--6.37%--
03/18871892862887+2.42%289,000--12.09%--
03/17825880820866-0.46%566,000--14.85%--
03/16817870811870+8.48%593,000--15.2%--
03/15901906773802-13.11%392,000--22.44%--
03/14913952913923-6.58%331,000--11.76%--
03/111,0011,001988988-2.08%369,000--6.08%--
03/101,0281,0331,0061,009-1.75%187,000--4.36%--
03/091,0231,0381,0231,027+0.98%137,000--2.84%--
03/081,0251,0321,0171,017-0.39%167,000--3.97%--
03/071,0431,0431,0161,021-2.02%206,000--3.68%--
03/041,0481,0551,0381,042+0.58%201,000--1.98%--
03/031,0291,0391,0251,036+0.68%152,000--2.72%--
03/021,0501,0521,0291,029-3.2%232,000--3.65%--
03/011,0601,0671,0541,063+0.28%152,000--0.75%--
02/281,0341,0651,0251,060+2.12%396,000--1.12%--
02/251,0401,0401,0221,038+0.39%265,000--3.17%--
02/241,0421,0421,0281,034-0.77%271,000--3.72%--
02/231,0361,0541,0361,042-0.19%336,000--3.16%--
02/221,0561,0571,0401,044-1.14%191,000--3.15%--
02/211,0641,0641,0531,056-1.22%260,000--2.22%--
02/181,0671,0741,0611,0690%151,000--1.11%--
02/171,0751,0781,0671,069-0.47%265,000--1.11%--
02/161,0791,0831,0731,074-0.92%181,000--0.74%--
02/151,0851,0891,0811,084+0.18%145,000-+0.28%--
02/141,0811,0901,0771,082+0.09%146,000-+0.19%--
02/101,0691,0891,0691,081+0.09%143,000-+0.09%--
02/091,0811,0841,0751,080-0.18%135,000-+0.09%--
02/081,0921,0921,0751,082-0.82%158,000-+0.37%--
02/071,0781,1041,0781,091+1.68%317,000-+1.3%--
02/041,0791,0791,0701,073+0.85%124,000--0.19%--
02/031,0691,0721,0601,064-0.47%165,000--0.84%--
02/021,0641,0831,0641,069+0.38%280,000--0.19%--
02/011,0651,0771,0441,065+0.57%388,000--0.37%--
01/311,0761,0761,0591,059-2.04%323,000--0.75%--
01/281,0991,1021,0751,081-2.35%284,000-+1.5%--
01/271,0991,1121,0911,107+0.18%193,000-+4.24%--
01/261,1011,1171,0971,105-0.36%270,000-+4.44%--
01/251,1051,1121,0991,109+1.65%343,000-+5.12%--
01/241,0521,0921,0511,091+3.51%409,000-+3.81%--
01/211,0821,0821,0541,054-2.04%185,000-+0.57%--
01/201,0831,0841,0671,076-1.47%264,000-+2.87%--
01/191,0901,0951,0871,092+0.28%102,000-+4.7%--
01/181,0811,0921,0791,089+0.28%173,000-+4.81%--
01/171,0891,0921,0861,0860%83,000-+4.93%--
01/141,0911,1001,0861,086+0.09%237,000-+5.33%--
01/131,0761,0891,0731,085+1.12%282,000-+5.65%--
01/121,0711,0811,0701,073+0.66%282,000-+4.99%--
01/111,0601,0691,0601,066+0.57%201,000-+4.72%--
01/071,0661,0691,0591,060-0.66%157,000-+4.64%--
01/061,0611,0701,0541,067+0.76%292,000-+5.85%--
01/051,0571,0661,0531,059-0.28%226,000-+5.48%--
01/041,0551,0651,0521,062+1.05%182,000-+6.2%--
2010
12/301,0381,0591,0381,051+1.06%339,000-+5.52%--
12/291,0251,0411,0251,040+1.66%208,000-+4.94%--
12/281,0251,0271,0201,0230%104,000-+3.65%--
12/271,0231,0271,0191,0230%147,000-+3.96%--
12/241,0191,0251,0141,023+1.19%387,000-+4.28%--
12/221,0161,0211,0091,0110%317,000-+3.48%--
12/211,0021,0161,0021,011+1.1%197,000-+3.8%--
12/201,0031,0219701,000-1.77%513,000-+2.99%--
12/171,0231,0331,0171,018-0.29%230,000-+5.06%--
12/161,0171,0251,0141,021+0.59%298,000-+5.69%--
12/151,0221,0231,0061,015-0.1%288,000-+5.51%--
12/141,0051,0161,0021,016+1.4%255,000-+5.94%--
12/139891,0029651,002+0.91%267,000-+4.7%--
12/101,0001,000991993+0.2%345,000-+4.09%--
12/099921,000986991-0.6%248,000-+4.1%--
12/08993999990997+1.32%293,000-+5.06%--
12/07972984966984+0.72%294,000-+4.02%--
12/06973981973977+0.41%152,000-+3.5%--
12/03976983971973+0.72%322,000-+3.29%--
12/02961973958966+1.26%363,000-+2.66%--
12/01938956935954+2.14%392,000-+1.49%--
11/30955959934934-2.51%518,000--0.53%--
11/29953961953958+0.52%258,000-+1.91%--
11/26952959952953-0.42%166,000-+1.49%--
11/25942959940957+2.03%325,000-+1.92%--
11/24935943935938-0.74%249,000-0%--
11/22944947940945+0.21%127,000-+0.64%--
11/19949950942943-0.11%151,000-+0.53%--
11/18933945932944+1.07%327,000-+0.64%--
11/17925936925934+0.54%176,000--0.43%--
11/16939940926929-0.96%288,000--0.96%--
11/159449449379380%167,000--0.11%--
11/12941951936938-0.21%281,000--0.21%--
11/11940943935940-0.21%209,000-0%--
11/10940947933942+0.11%238,000-+0.21%--
11/09940943935941-0.32%149,000-+0.11%--
11/08952952940944-0.53%227,000-+0.43%--
11/05943958942949+1.39%296,000-+0.96%--
11/04934945930936+1.52%229,000--0.53%--
11/02925925916922+0.88%324,000--2.02%--