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
03/312,6102,6522,5772,586+0.39%16,639,3003兆6567億-8.4%7.680.72
03/302,5992,6122,5532,576-1.79%17,110,700--9.33%--
03/292,6352,6592,5762,623-2.85%15,315,000--8.29%--
03/282,6692,7022,6272,700+0.93%17,161,200--6.32%--
03/252,7282,7332,6352,675-1.33%12,801,100--7.79%--
03/242,7192,7352,7042,711-0.77%8,488,400--7.19%--
03/232,7102,7552,6582,732+0.63%14,540,700--7.01%--
03/222,6572,7312,6362,715+6.6%19,979,800--8%--
03/182,5312,5662,5082,547+1.43%14,751,700--14.13%--
03/172,4752,5502,4622,511-2.49%14,591,200--15.85%--
03/162,6102,6282,4762,575+3.21%24,895,800--14.22%--
03/152,6012,6092,2352,495-7.18%26,381,400--17.36%--
03/142,6722,7652,6452,688-6.41%21,570,400--11.43%--
03/112,8762,9202,8722,872-1.78%13,833,300--5.62%--
03/102,9922,9922,9172,924-2.44%13,225,100--3.91%--
03/093,0253,0452,9802,997+0.3%11,097,600--1.48%--
03/083,0253,0302,9832,988-1.39%13,794,500--1.48%--
03/073,0603,0703,0103,030-1.78%8,804,200-+0.17%--
03/043,1403,1403,0703,085+0.49%8,720,700-+2.19%--
03/033,0903,1053,0553,070-0.81%11,105,200-+1.93%--
03/023,1103,1253,0853,095-2.83%9,790,900-+3%--
03/013,1253,1903,1253,185+3.24%12,561,200-+6.2%--
02/283,0603,0953,0253,085+0.82%7,693,200-+3.28%--
02/253,0553,0753,0303,060+0.66%10,990,800-+2.65%--
02/243,0203,1053,0103,040+0.16%16,640,900-+2.08%--
02/232,9943,0752,9923,035-0.49%15,003,400-+1.88%--
02/223,1303,1653,0453,050-4.54%17,873,200-+2.35%--
02/213,1603,2053,1453,195+0.95%11,165,600-+7.29%--
02/183,1753,2253,1453,165-0.16%14,046,400-+6.53%--
02/173,1903,2103,1553,170+0.96%15,273,200-+6.88%--
02/163,0803,1703,0753,140+2.28%18,390,500-+6.08%--
02/153,0853,0953,0653,0700%8,046,300-+4.03%--
02/143,0353,0853,0303,070+2.4%10,888,900-+4.28%--
02/102,9603,0102,9602,998+0.64%12,181,200-+2.04%--
02/093,0003,0252,9712,979+0.07%18,649,000-+1.53%--
02/082,9302,9862,9142,977+2.34%20,342,100-+1.53%--
02/072,9262,9452,9042,909+0.66%10,614,400--0.68%--
02/042,9052,9142,8822,890+0.87%9,279,800--1.37%--
02/032,9082,9142,8502,865-1.21%10,492,100--2.25%--
02/022,8002,9092,7962,900+4.54%20,933,300--1.13%--
02/012,8202,8212,7572,774-0.64%11,089,100--5.39%--
01/312,8232,8262,7912,792-2.72%15,324,800--4.97%--
01/282,8952,9052,8382,870-1.64%11,611,400--2.45%--
01/272,9012,9282,8802,918+0.76%9,188,700--0.85%--
01/262,9342,9362,8942,896-1.3%6,746,200--1.53%--
01/252,8972,9652,8922,934+1.42%13,109,700--0.2%--
01/242,9262,9292,8592,893-1.09%16,441,700--1.4%--
01/213,0103,0202,9002,925-2.66%16,933,400--0.2%--
01/203,0153,0352,9963,005-1.64%10,462,500-+2.74%--
01/193,0603,0803,0253,055+0.16%8,999,700-+4.8%--
01/183,0003,0702,9963,050+1.16%8,901,200-+5.14%--
01/173,0753,0802,9883,0150%10,748,500-+4.54%--
01/143,0503,0903,0153,015-1.15%12,693,900-+5.16%--
01/133,0653,0753,0203,050+1.67%13,661,600-+6.94%--
01/122,9363,0202,9343,000+2.67%23,377,500-+5.82%--
01/112,9102,9352,8922,922+0.41%8,929,600-+3.62%--
01/072,9152,9292,8932,910-0.31%11,478,000-+3.74%--
01/062,9072,9292,8982,919+1.14%10,588,300-+4.55%--
01/052,9152,9232,8832,886-1.5%8,261,600-+3.85%--
01/042,9402,9462,9262,930+1.31%8,180,000-+5.89%--
2010
12/302,9302,9392,8872,892-1.93%11,466,100-+5.05%--
12/292,9292,9492,9172,949+1.2%9,371,400-+7.59%--
12/282,9112,9352,9102,914+0.52%8,739,500-+6.78%--
12/272,8852,9102,8802,899+0.38%8,483,900-+6.62%--
12/242,9022,9102,8792,888-0.79%7,919,000-+6.61%--
12/222,8852,9302,8822,911+0.55%15,371,300-+7.97%--
12/212,8852,9222,8762,895+0.07%11,176,100-+7.98%--
12/202,9192,9302,8742,893+0.07%12,594,200-+8.51%--
12/172,8682,9122,8672,891+1.23%17,282,900-+9.09%--
12/162,7902,8912,7852,856+2.22%22,416,700-+8.3%--
12/152,8292,8292,7942,794-0.39%11,856,400-+6.52%--
12/142,7802,8132,7752,805+0.57%16,267,100-+7.64%--
12/132,7282,7892,7182,789+1.79%15,600,100-+7.72%--
12/102,7462,7602,7062,740+1.03%23,355,800-+6.45%--
12/092,6702,7242,6452,712+3.51%27,269,600-+5.94%--
12/082,6012,6202,5782,620+0.77%11,169,800-+2.91%--
12/072,6272,6352,5872,600-1.52%10,541,400-+2.52%--
12/062,6302,6462,6162,640+0.42%6,458,900-+4.43%--
12/032,6392,6572,6222,629+0.73%9,338,600-+4.45%--
12/022,6252,6292,6042,610+1.79%8,295,600-+4.11%--
12/012,5702,5832,5432,564-0.19%8,807,400-+2.6%--
11/302,5962,6192,5692,569-1.31%9,561,300-+3.09%--
11/292,5802,6132,5732,603+1.28%8,662,700-+4.71%--
11/262,5792,6102,5702,570-0.77%7,035,000-+3.75%--
11/252,6002,6052,5622,5900%8,256,900-+4.9%--
11/242,5882,6182,5672,590-2.45%17,202,800-+5.2%--
11/222,6772,6792,6482,655+0.11%8,551,200-+8.23%--
11/192,6812,6852,6402,6520%15,470,500-+8.6%--
11/182,5702,6602,5702,652+3.39%22,348,100-+8.96%--
11/172,5032,5702,4972,565+1.38%12,708,600-+5.82%--
11/162,5282,5392,5082,530+0.44%11,229,600-+4.55%--
11/152,5452,5542,5032,519+0.4%9,886,600-+4.13%--
11/122,5212,5312,5032,509-1.84%11,413,100-+3.76%--
11/112,5402,5782,5322,556+1.75%18,480,400-+5.71%--
11/102,4162,5152,4152,512+5.86%29,843,000-+4.1%--
11/092,3802,3932,3662,373-0.38%7,195,800--1.45%--
11/082,4182,4232,3762,382-1.16%9,507,200--1.2%--
11/052,3922,4202,3902,410+1.43%13,098,300--0.12%--
11/042,3882,4042,3692,376+0.17%8,727,400--1.74%--
11/022,3552,3722,3252,372+0.47%11,348,400--2.15%--