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
03/312,4702,4912,4352,479+0.04%79,200750億8348万-5.09%5.580.68
03/302,4142,4822,3792,478+3.25%100,900--5.82%--
03/292,4282,4392,3512,400-2.83%139,600--9.54%--
03/282,4872,4972,4402,470+0.57%207,800--7.97%--
03/252,5152,5152,4312,456+0.45%106,600--9.41%--
03/242,4522,4992,4252,445+1.28%197,200--10.73%--
03/232,5112,5112,4032,414-1.91%148,200--12.85%--
03/222,4602,4892,3132,461+8.37%123,500--12.14%--
03/182,1762,3192,1762,271+6.07%105,900--19.7%--
03/172,0012,1981,9812,141-0.09%195,000--25.09%--
03/162,0002,2002,0002,143+11.44%252,900--25.95%--
03/152,2352,2351,8161,923-16.97%202,100--34.37%--
03/142,3332,5062,3162,316-13.68%147,500--22.18%--
03/112,7002,7482,6832,683-4.18%224,500--10.75%--
03/102,8672,8752,7912,800-3.05%109,300--7.32%--
03/092,9372,9372,8822,888-0.38%38,500--4.72%--
03/082,8902,9402,8902,8990%56,100--4.42%--
03/072,9132,9502,8822,899-1.43%57,000--4.42%--
03/042,9702,9792,9202,9410%56,800--3.03%--
03/032,9372,9612,9312,941+0.41%31,700--3.03%--
03/022,9782,9852,9282,929-3.81%106,900--3.4%--
03/013,0503,0803,0153,045+0.5%63,400-+0.33%--
02/282,9793,0402,9233,030+2.75%74,400-0%--
02/252,8842,9592,8512,949+1.69%106,700--2.45%--
02/242,9272,9612,8772,900-1.59%84,700--4.1%--
02/232,9803,0202,9432,947-2.9%136,900--2.68%--
02/223,1403,1453,0353,035-4.11%77,600-+0.2%--
02/213,1903,1903,1353,1650%30,000-+4.56%--
02/183,1253,1903,1253,165+0.64%42,700-+4.77%--
02/173,2203,2253,1303,145-2.18%95,400-+4.28%--
02/163,2053,2803,1903,215+0.31%84,800-+6.85%--
02/153,1803,2053,1603,205+2.72%88,900-+6.76%--
02/143,0553,2253,0553,120+2.97%76,400-+4.28%--
02/103,0353,0453,0203,030-0.49%38,000-+1.37%--
02/093,0703,1003,0303,045+0.5%51,800-+2.01%--
02/083,0803,0953,0303,030-1.3%38,900-+1.78%--
02/073,1203,1353,0553,070-0.32%75,800-+3.65%--
02/043,0803,1203,0553,080+0.65%76,900-+4.58%--
02/033,0153,0753,0153,060+0.33%93,200-+4.54%--
02/022,9623,0602,9493,050+4.52%106,900-+4.81%--
02/012,9002,9642,8782,918+0.52%101,800-+0.86%--
01/312,8662,9482,8512,903-0.45%118,400-+0.69%--
01/282,9012,9212,8662,916-0.14%103,900-+1.53%--
01/272,9162,9532,8832,920-0.07%164,700-+2.06%--
01/262,9973,0052,9222,922-2.92%89,800-+2.49%--
01/252,9683,0252,9153,010+3.15%87,000-+5.99%--
01/242,8942,9402,8702,918+1.74%68,800-+3.26%--
01/212,9702,9872,8392,868-3.37%127,600-+1.85%--
01/202,9703,0252,9542,968-0.84%141,500-+5.74%--
01/192,9583,0152,9532,993+0.34%85,400-+7.16%--
01/182,9563,0302,9212,983+0.3%63,600-+7.34%--
01/173,0603,0602,9652,974-1.36%55,800-+7.6%--
01/143,0803,0803,0053,015-1.15%54,100-+9.64%--
01/133,0153,0602,9983,050+2.62%67,100-+11.4%--
01/123,0103,0402,9712,972-1.75%122,700-+9.18%--
01/112,9703,0402,9703,025+2.09%92,900-+11.71%--
01/073,0203,0602,9602,963-2.53%138,600-+10.31%--
01/062,9743,0802,9723,040+3.97%218,000-+14.03%--
01/052,8652,9802,8632,924+2.81%170,600-+10.63%--
01/042,6992,8642,6892,844+6.88%195,500-+8.38%--
2010
12/302,6602,6742,6292,661+0.45%59,900-+2.11%--
12/292,6222,6642,6222,649+0.68%35,600-+2.04%--
12/282,6162,6352,6132,631-0.15%35,400-+1.66%--
12/272,6302,6502,6152,635+0.19%42,300-+2.09%--
12/242,6652,6802,6282,630-0.87%66,000-+2.1%--
12/222,6492,6682,6342,653+0.3%66,000-+3.27%--
12/212,6802,6802,6452,645+0.08%58,200-+3.28%--
12/202,6672,6842,6202,643-0.38%57,200-+3.44%--
12/172,6642,6882,6382,653+0.34%82,600-+4.12%--
12/162,6532,6972,6372,644-1.01%81,800-+3.93%--
12/152,6462,6712,6332,671+0.04%101,700-+5.2%--
12/142,6592,6812,6322,670+0.95%93,400-+5.58%--
12/132,6602,6602,6052,645+1.26%68,400-+5.04%--
12/102,6492,6552,5932,612-1.02%131,700-+4.11%--
12/092,6422,6752,6102,639+0.69%114,400-+5.77%--
12/082,6282,6692,6032,621-0.23%84,400-+5.73%--
12/072,6782,6782,6132,627-2.41%120,600-+6.62%--
12/062,6502,7052,6462,692+1.05%96,600-+9.88%--
12/032,6452,6752,6352,664+1.68%130,300-+9.45%--
12/022,5342,6462,5332,620+5.99%219,600-+8.22%--
12/012,4662,4732,4312,472+0.61%63,800-+2.57%--
11/302,4962,4962,4442,457-1.13%66,200-+2.16%--
11/292,4002,4952,4002,485+2.35%128,100-+3.41%--
11/262,4052,4352,3862,428+0.96%101,900-+1.25%--
11/252,4102,4262,3802,405-0.17%47,000-+0.29%--
11/242,4102,4302,3932,409-1.91%122,900-+0.46%--
11/222,4722,4812,4412,456+0.57%75,100-+2.38%--
11/192,5182,5292,4282,442-2.98%124,700-+1.92%--
11/182,4642,5252,4472,517+2.15%81,900-+5.01%--
11/172,4102,4722,4102,464+0.94%74,000-+2.97%--
11/162,5232,5232,4372,441-2.01%73,300-+2.05%--
11/152,4802,5072,4592,491+0.48%61,900-+3.88%--
11/122,5092,5352,4512,479-2.78%95,500-+3.25%--
11/112,5182,5522,4972,550+1.59%65,600-+6.21%--
11/102,4672,5242,4512,510+3.12%86,400-+4.93%--
11/092,4102,4622,3692,434+1.54%67,300-+2.27%--
11/082,4552,4972,3742,397-0.91%107,200-+1.18%--
11/052,2902,4502,2812,419+7.42%108,400-+2.63%--
11/042,2502,2852,2422,252+0.9%75,700--3.88%--
11/022,2432,2602,2202,232-0.71%41,100--4.37%--