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
03/311,5151,5251,5111,525-0.33%21,600488億1511万-0.65%26.331.32
03/301,5111,5301,5001,530+0.79%28,400--0.46%--
03/291,4931,5181,4901,518-1.87%50,400--1.3%--
03/281,5361,5491,5001,547+0.78%68,500-+0.45%--
03/251,5441,5441,5301,535+0.99%29,700--0.39%--
03/241,5241,5361,5201,520-0.46%29,300--1.49%--
03/231,5441,5451,5261,527-0.52%42,600--1.17%--
03/221,5351,5431,5251,535+1.66%41,900--0.78%--
03/181,4881,5171,4801,510+1.55%66,000--2.45%--
03/171,4501,4931,4381,487+0.68%53,800--4.06%--
03/161,3691,4791,3691,477+5.58%76,600--4.95%--
03/151,4701,4801,3051,399-5.73%111,700--10.09%--
03/141,4121,5271,4121,484-4.38%77,700--5.05%--
03/111,5661,5691,5521,552-0.89%70,600--0.83%--
03/101,5741,5751,5661,566-0.38%27,300-+0.06%--
03/091,5701,5781,5701,572+0.13%18,900-+0.51%--
03/081,5711,5761,5701,570-0.06%29,000-+0.45%--
03/071,5801,5801,5701,571-0.19%25,300-+0.64%--
03/041,5731,5801,5731,5740%26,300-+0.96%--
03/031,5731,5741,5681,574+0.9%12,000-+1.03%--
03/021,5701,5781,5601,560-0.64%20,500-+0.26%--
03/011,5751,5801,5701,570+0.06%22,800-+0.9%--
02/281,5641,5781,5601,569+0.84%19,400-+0.9%--
02/251,5641,5651,5511,556+0.26%24,500-+0.19%--
02/241,5701,5701,5521,552-0.64%26,000--0.06%--
02/231,5681,5761,5621,562-0.38%17,700-+0.58%--
02/221,5731,5761,5681,568-0.32%25,900-+1.03%--
02/211,5801,5801,5701,573+0.19%17,300-+1.42%--
02/181,5751,5751,5691,570-0.32%16,700-+1.29%--
02/171,5701,5751,5651,575+0.45%26,400-+1.74%--
02/161,5741,5741,5681,568-0.38%13,900-+1.42%--
02/151,5741,5741,5661,5740%16,000-+1.94%--
02/141,5651,5741,5651,574+0.64%15,500-+2.08%--
02/101,5661,5681,5591,564-0.06%17,300-+1.62%--
02/091,5501,5651,5501,565+0.97%22,400-+1.82%--
02/081,5581,5591,5501,550-0.32%23,800-+0.98%--
02/071,5581,5591,5501,555+0.13%14,800-+1.44%--
02/041,5441,5531,5421,553+1.11%19,900-+1.37%--
02/031,5441,5451,5331,536-0.52%17,800-+0.46%--
02/021,5441,5521,5411,544+0.19%24,300-+1.05%--
02/011,5451,5451,5221,541+1.25%16,000-+0.98%--
01/311,5301,5311,5181,522-0.52%24,500--0.2%--
01/281,5391,5441,5301,530-0.58%22,300-+0.39%--
01/271,5501,5501,5371,539-0.19%12,900-+1.05%--
01/261,5501,5501,5361,542-0.19%18,400-+1.25%--
01/251,5401,5521,5331,545+0.13%19,200-+1.44%--
01/241,5451,5461,5311,543+0.52%14,300-+1.31%--
01/211,5501,5511,5351,535-1.03%27,100-+0.85%--
01/201,5521,5541,5441,551-0.19%16,600-+1.91%--
01/191,5441,5551,5441,554+0.91%27,400-+2.1%--
01/181,5401,5461,5381,540-0.13%23,800-+1.25%--
01/171,5501,5501,5361,542+0.39%22,200-+1.45%--
01/141,5271,5391,5271,536+0.46%22,800-+1.19%--
01/131,5301,5331,5251,529+0.39%22,900-+0.79%--
01/121,5271,5271,5161,523+0.26%27,400-+0.46%--
01/111,5351,5351,5101,519+0.6%41,300-+0.33%--
01/071,5191,5211,5101,5100%18,800--0.2%--
01/061,5151,5191,5101,510-0.26%19,900--0.07%--
01/051,5191,5191,5111,5140%14,000-+0.26%--
01/041,5121,5211,5071,514+0.33%19,000-+0.33%--
2010
12/301,5121,5161,5021,509-0.2%15,500-+0.13%--
12/291,5051,5141,4961,512+1.2%24,200-+0.4%--
12/281,4981,5021,4941,494+0.2%11,900--0.73%--
12/271,4701,4991,4701,491-1%56,300--0.93%--
12/241,5101,5151,5011,506-0.33%22,000-+0.07%--
12/221,5051,5151,5031,511+0.73%22,600-+0.47%--
12/211,5111,5191,5001,500-0.79%46,200--0.2%--
12/201,5361,5361,5101,512-1.75%30,800-+0.6%--
12/171,5371,5391,5261,539+0.52%28,400-+2.46%--
12/161,5401,5401,5301,531-0.58%19,800-+2%--
12/151,5381,5401,5261,540+0.26%28,800-+2.74%--
12/141,5391,5391,5301,536-0.19%25,200-+2.61%--
12/131,5231,5391,5221,539+0.79%22,100-+2.94%--
12/101,5351,5351,5241,527-0.13%68,000-+2.35%--
12/091,5211,5291,5191,529+0.66%23,600-+2.69%--
12/081,5071,5191,5031,519+0.93%37,300-+2.29%--
12/071,5041,5051,4961,505+0.13%27,200-+1.62%--
12/061,5041,5051,4901,503+0.07%11,800-+1.69%--
12/031,4921,5051,4871,502+1.21%23,300-+1.83%--
12/021,4891,4911,4791,484+0.07%22,500-+0.82%--
12/011,4701,4851,4651,483+0.88%13,000-+0.88%--
11/301,4851,4891,4701,470-0.68%24,200-+0.14%--
11/291,4801,4891,4801,480+0.2%14,900-+0.89%--
11/261,4901,4901,4771,477-0.07%13,300-+0.75%--
11/251,4831,4911,4781,478-0.34%30,800-+0.89%--
11/241,4961,4981,4831,483-0.6%39,800-+1.3%--
11/221,4951,4971,4821,492+0.47%13,300-+1.98%--
11/191,4961,4981,4821,485-0.34%11,200-+1.57%--
11/181,4841,4901,4601,490+0.13%22,800-+1.92%--
11/171,4711,4881,4601,488+0.47%7,700-+1.92%--
11/161,4941,4951,4811,481-0.87%17,100-+1.51%--
11/151,5051,5051,4941,494-0.27%14,600-+2.33%--
11/121,4991,5011,4961,498-0.07%20,800-+2.53%--
11/111,4911,5001,4911,499+0.33%14,700-+2.6%--
11/101,4891,5001,4831,494+0.61%25,300-+2.19%--
11/091,4781,4851,4741,485+0.47%12,100-+1.57%--
11/081,4751,4851,4621,4780%16,800-+1.09%--
11/051,4671,4801,4651,478+2.07%28,000-+0.96%--
11/041,4481,4681,4461,448+0.84%27,900--1.23%--
11/021,4451,4481,4281,436+1.48%22,600--2.31%--