株価チャート

2010/10/07～2011/03/07

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
03/071,2651,2701,2381,264+1.2%339,700--3.73%--
03/041,2601,2621,2421,249+0.89%179,200--5.02%--
03/031,2411,2611,2341,238-0.64%254,200--6.14%--
03/021,2661,2721,2421,246-2.81%259,400--5.75%--
03/011,2891,2891,2721,282-0.47%218,100--3.32%--
02/281,2771,2991,2561,288+0.47%223,500--3.01%--
02/251,2691,2931,2531,282+0.71%210,700--3.54%--
02/241,2891,2991,2631,273-1.85%183,100--4.36%--
02/231,2911,3181,2911,297-1.37%194,300--2.85%--
02/221,3651,3651,3151,315-3.94%204,600--1.57%--
02/211,3651,3721,3471,369-0.44%161,600-+2.39%--
02/181,3831,3861,3651,375+0.15%137,000-+2.84%--
02/171,3851,4021,3701,373+0.15%216,800-+2.69%--
02/161,3601,3851,3561,371+0.96%249,800-+2.62%--
02/151,3491,3641,3391,358+0.3%230,100-+1.72%--
02/141,3301,4321,3241,354+3.04%238,000-+1.5%--
02/101,3201,3271,3101,314-0.3%197,200--1.43%--
02/091,3251,3351,3121,318-0.75%148,000--1.2%--
02/081,3301,3351,3171,328-0.15%129,700--0.38%--
02/071,3361,3481,3271,330-1.19%183,900-0%--
02/041,3431,3571,3351,346+1.74%188,900-+1.36%--
02/031,3231,3471,3111,323+0.08%246,400-0%--
02/021,3011,3321,2961,322+1.77%146,800-+0.15%--
02/011,3031,3151,2881,299-0.31%128,000--1.37%--
01/311,3061,3201,2811,303-1.59%216,100--0.91%--
01/281,3291,3311,3051,324-0.97%215,400-+0.91%--
01/271,3111,3401,3111,337+1.36%143,400-+2.06%--
01/261,3251,3541,3171,319-2.08%247,300-+1%--
01/251,3421,3611,3191,347+1.43%137,900-+3.3%--
01/241,3091,3401,3041,328+0.68%178,800-+2.15%--
01/211,3401,3561,3091,319-1.05%197,500-+1.77%--
01/201,3441,3591,3331,333-2.2%177,800-+3.17%--
01/191,3561,3631,3401,363+1.41%122,800-+5.91%--
01/181,3301,3541,3221,344+0.37%144,600-+5%--
01/171,3531,3601,3351,339-0.96%89,300-+5.1%--
01/141,3631,3671,3421,352-1.82%317,600-+6.62%--
01/131,3711,3801,3521,377+1.77%239,900-+9.11%--
01/121,3661,3851,3471,353+0.22%242,800-+7.89%--
01/111,3401,3861,3381,350+1.28%348,500-+8.26%--
01/071,3331,3441,3211,333+0.08%243,100-+7.59%--
01/061,3381,3601,3151,332+0.6%302,600-+8.2%--
01/051,3071,3441,3011,324+1.85%298,100-+8.17%--
01/041,2671,3041,2621,300+3.59%242,500-+6.82%--
2010
12/301,2441,2681,2281,255-1.26%199,700-+3.55%--
12/291,2291,2761,2281,271+3.17%124,900-+5.22%--
12/281,2311,2391,2221,232-0.56%67,600-+2.24%--
12/271,2401,2491,2371,239-0.08%103,400-+2.91%--
12/241,2541,2561,2381,240-1.27%71,900-+3.08%--
12/221,2471,2611,2411,256+0.96%120,800-+4.58%--
12/211,2481,2581,2381,244-0.88%141,500-+3.84%--
12/201,2701,2781,2421,255+0.24%278,300-+4.93%--
12/171,2551,2721,2501,252-0.63%176,100-+4.95%--
12/161,2411,2721,2331,260+0.64%222,300-+5.88%--
12/151,2341,2541,2301,252+2.54%296,000-+5.48%--
12/141,2131,2291,2101,221+0.66%161,400-+3.3%--
12/131,2011,2191,1831,213+0.08%187,000-+2.97%--
12/101,2091,2221,1951,212+0.83%271,300-+3.24%--
12/091,1911,2141,1911,202+0.5%274,300-+2.82%--
12/081,1841,2021,1841,196+0.59%245,000-+2.84%--
12/071,1901,1961,1771,189-0.25%265,000-+2.59%--
12/061,1991,2041,1851,192+0.59%218,400-+3.29%--
12/031,1741,1931,1671,185+1.8%241,600-+3.22%--
12/021,1561,1801,1551,164+1.66%272,200-+1.84%--
12/011,1381,1541,1321,145+0.17%140,000-+0.62%--
11/301,1531,1651,1421,143-1.8%198,300-+0.7%--
11/291,1401,1741,1401,164+1.75%140,600-+2.74%--
11/261,1621,1661,1391,144-1.55%103,700-+1.33%--
11/251,1701,1731,1551,162-0.6%107,800-+3.11%--
11/241,1491,1771,1451,169-2.34%284,900-+4.1%--
11/221,2001,2071,1831,197-0.33%178,000-+6.97%--
11/191,2221,2251,1941,201-1.72%151,500-+7.91%--
11/181,1711,2251,1711,222+3.38%158,100-+10.19%--
11/171,1621,1841,1611,182-0.59%101,000-+7.16%--
11/161,1961,1981,1751,189+0.76%208,700-+8.19%--
11/151,1831,1951,1671,180-0.17%150,800-+7.57%--
11/121,1661,1961,1621,182-1.17%215,200-+7.85%--
11/111,1771,2071,1751,196+1.61%236,400-+9.22%--
11/101,1341,1791,1341,177+5%283,600-+7.69%--
11/091,1161,1331,1031,121+0.54%271,400-+2.84%--
11/081,1211,1311,1051,115-0.62%184,700-+2.2%--
11/051,0931,1341,0931,122+3.6%228,300-+2.75%--
11/041,0881,1061,0741,083+1.5%153,300--0.91%--
11/021,0851,0851,0611,067-0.65%137,400--2.65%--
11/011,0771,0891,0671,074+0.19%395,700--2.45%--
10/291,0411,0721,0411,072+3.08%237,700--3.07%--
10/281,0631,0711,0401,040-1.52%194,900--6.31%--
10/271,0541,0671,0441,056-0.19%204,500--5.38%--
10/261,0531,0751,0531,058-0.75%196,100--5.7%--
10/251,0841,0921,0591,066-1.75%160,800--5.41%--
10/221,0691,0971,0691,085+1.97%173,500--4.15%--
10/211,0791,0871,0601,064-1.94%131,800--6.42%--
10/201,0551,0881,0411,085+0.65%209,000--4.99%--
10/191,0711,1001,0651,078+0.75%205,200--5.93%--
10/181,0451,0721,0381,070+1.81%133,800--7.04%--
10/151,0821,0821,0431,051-2.78%201,600--9.08%--
10/141,0851,0981,0691,081+0.09%167,900--7.05%--
10/131,1011,1191,0771,080-1.19%137,800--7.61%--
10/121,1531,1531,0931,093-3.95%123,800--6.98%--
10/081,1381,1671,1361,138-1.04%182,000--3.56%--
10/071,1591,1821,1401,150-0.78%169,400--2.71%--