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
03/312,0362,0602,0002,041+2.25%15,400179億4651万-1.69%-0.38
03/301,9861,9961,9611,996+0.5%4,700--3.99%--
03/292,0642,0641,9351,986-3.59%10,500--4.79%--
03/282,0502,1002,0282,060+0.1%9,600--1.67%--
03/252,0502,0591,9452,058+1.88%10,400--1.95%--
03/242,0472,1462,0202,020+0.55%9,100--3.99%--
03/232,0002,0251,9802,009+3.99%13,800--4.74%--
03/221,9122,0201,9091,932+3.21%7,300--8.61%--
03/181,9861,9861,8301,872+7.22%18,500--11.82%--
03/171,6801,8301,6801,746+0.06%14,700--18.14%--
03/161,6701,7851,6521,745+5.76%10,600--18.76%--
03/151,8001,8001,6081,650-8.84%21,800--23.72%--
03/141,7961,9501,7961,810-19.77%24,900--17.05%--
03/112,2842,3082,2562,256-2.08%20,300-+2.78%--
03/102,3002,3202,2812,304+0.17%13,600-+5.3%--
03/092,3052,3062,3002,300-0.04%4,900-+5.55%--
03/082,3012,3202,2942,301+0.04%9,400-+6.13%--
03/072,2972,3452,2682,300+0.26%8,500-+6.58%--
03/042,3582,3582,2882,294-0.61%8,500-+6.85%--
03/032,2182,3082,2182,308+4.2%5,500-+8%--
03/022,2702,2772,2112,215-2.98%16,800-+4.14%--
03/012,2382,2912,2382,283+2.38%9,700-+7.59%--
02/282,1182,2402,1082,230+6.19%16,000-+5.49%--
02/252,0922,1372,0712,100+0.62%15,400--0.38%--
02/242,1512,1512,0842,087-1.18%9,200--1.04%--
02/232,1772,1902,1122,112-2.94%5,100-0%--
02/222,2002,2002,1672,176-1.18%11,600-+2.98%--
02/212,2002,2292,1802,202+1.24%7,200-+4.36%--
02/182,1832,1932,1752,175+0.05%9,600-+3.37%--
02/172,1582,1742,1492,174+0.83%9,700-+3.62%--
02/162,1142,1562,1142,156+1.75%5,900-+3.06%--
02/152,1592,1592,1002,119-1.49%13,400-+1.58%--
02/142,1332,1512,1332,151+1.37%3,700-+3.26%--
02/102,1422,1552,1022,122-0.66%13,800-+2.22%--
02/092,1332,1682,1162,136+0.52%10,900-+3.14%--
02/082,1202,1352,1162,125-0.05%3,400-+2.91%--
02/072,1452,1452,1172,126+0.52%4,500-+3.3%--
02/042,1112,1222,0892,115+1.68%4,700-+3.07%--
02/032,0722,1012,0722,080-0.48%4,500-+1.71%--
02/022,0412,1252,0412,090+3.26%17,100-+2.5%--
02/012,0752,0771,9962,024-0.69%22,100--0.54%--
01/312,0132,0582,0042,038+0.54%7,300-+0.25%--
01/282,0602,0602,0272,027-1.03%8,000--0.2%--
01/272,0652,0692,0402,048-0.82%9,800-+0.94%--
01/262,0892,1002,0622,065-0.82%6,000-+1.87%--
01/252,0652,1002,0652,082+0.14%4,900-+2.97%--
01/242,1002,1102,0692,079-0.1%14,700-+3.02%--
01/212,1432,1432,0812,081-2.89%9,500-+3.28%--
01/202,1402,1432,1112,143-0.37%11,000-+6.62%--
01/192,1512,1512,1252,151+0.75%12,700-+7.5%--
01/182,1252,1402,1102,135+1.33%18,600-+7.12%--
01/172,0592,1082,0592,107+2.98%8,800-+6.15%--
01/142,0352,0572,0352,046+0.79%8,500-+3.49%--
01/132,0272,0442,0272,030+0.4%5,200-+2.99%--
01/122,0202,0432,0202,022+0.15%7,600-+2.8%--
01/112,0302,0502,0152,019-0.2%6,900-+2.85%--
01/072,0002,0281,9992,023+1.4%8,400-+3.27%--
01/061,9812,0131,9811,995+0.76%7,600-+2.05%--
01/051,9961,9961,9711,980-0.75%12,000-+1.43%--
01/041,9882,0021,9791,995+2.2%9,000-+2.31%--
2010
12/301,9571,9881,9441,952-0.61%6,300-+0.15%--
12/291,9641,9701,9371,964+0.87%5,400-+0.82%--
12/281,9371,9631,9311,947+0.83%6,700--0.05%--
12/271,9891,9891,9091,931-2.47%13,700--0.92%--
12/241,9871,9901,9521,980-0.35%8,100-+1.49%--
12/221,9851,9941,9701,987+0.1%11,400-+1.95%--
12/211,9772,0111,9771,985+0.2%13,300-+2.06%--
12/201,9891,9921,9811,981-0.1%29,100-+2.11%--
12/171,9661,9831,9521,983+1.12%13,200-+2.43%--
12/161,9781,9801,9421,961-0.76%23,600-+1.4%--
12/151,9601,9881,9461,976-0.65%11,300-+2.22%--
12/141,9621,9951,9161,989+1.27%17,900-+3.11%--
12/131,9301,9801,9001,964+1.76%16,900-+2.03%--
12/101,9141,9341,9121,930-0.05%21,400-+0.26%--
12/091,9211,9331,9111,931-0.21%12,700-+0.42%--
12/081,9061,9351,9061,935+1.36%8,900-+0.68%--
12/071,9121,9401,9051,909-0.21%15,100--0.73%--
12/061,9191,9291,9061,913-0.42%4,900--0.57%--
12/031,9161,9301,9161,921+0.31%8,000--0.16%--
12/021,9761,9761,9051,915-1.03%22,300--0.52%--
12/011,9051,9351,9011,935+1.31%4,900-+0.52%--
11/301,9341,9401,9101,910-1.04%8,300--0.78%--
11/291,9391,9471,9211,930-0.05%4,200-+0.16%--
11/261,9351,9401,9201,931-1.33%5,500-+0.16%--
11/251,9381,9891,9241,957+1.14%5,700-+1.4%--
11/241,9591,9661,9341,935-1.28%7,800-+0.16%--
11/221,9891,9891,9601,960-1.01%6,100-+1.19%--
11/192,0002,0001,9621,980+0.35%6,600-+2.17%--
11/181,9471,9841,9331,973+2.6%20,700-+1.7%--
11/171,8721,9231,8721,923+1.69%12,900--0.98%--
11/161,8721,8961,8701,891+0.8%6,700--2.88%--
11/151,8841,9191,8611,876-0.21%7,500--4.09%--
11/121,9301,9311,8801,880-2.59%5,800--4.52%--
11/111,9121,9391,9101,930+0.47%3,500--2.57%--
11/101,8921,9401,8861,921+1.86%4,800--3.56%--
11/091,8991,8991,8801,886-0.68%8,800--5.75%--
11/081,9421,9491,8731,899-2.21%8,400--5.62%--
11/051,9341,9601,9311,942+2%11,000--3.86%--
11/041,9101,9391,9011,904-0.1%8,800--6.21%--
11/021,9451,9451,9051,906-2.41%12,300--6.61%--