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
03/311,4231,4231,3691,407-0.78%9,718,0001兆9562億-8.75%30.461.63
03/301,3671,4181,3561,418+2.98%12,885,000--8.63%--
03/291,3701,3951,3681,377-0.86%8,831,000--11.84%--
03/281,4001,4141,3781,389-2.18%6,033,000--11.81%--
03/251,4481,4531,4031,420-0.84%6,238,000--10.52%--
03/241,4781,4881,4311,432-1.65%8,758,000--10.44%--
03/231,5141,5151,4371,456-3.96%9,861,000--9.51%--
03/221,5631,5751,4991,516-0.46%12,639,000--6.25%--
03/181,4951,5291,4911,523+3.89%9,939,000--6.22%--
03/171,4271,4661,3951,466+0.69%14,641,000--9.9%--
03/161,4211,4781,4131,456+9.06%29,595,000--10.84%--
03/151,3491,3741,1091,335-11.53%21,520,000--18.6%--
03/141,5051,5441,4911,509-6.79%12,339,000--8.6%--
03/111,6181,6501,6141,619-0.92%11,155,000--2.12%--
03/101,6781,6821,6121,634-3.2%7,515,000--1.15%--
03/091,6741,7001,6611,688+2.74%8,782,000-+2.24%--
03/081,6571,6621,6401,643-0.18%5,319,000--0.12%--
03/071,6501,6711,6351,646-1.44%5,552,000-+0.3%--
03/041,6851,6871,6601,670+1.33%6,929,000-+1.89%--
03/031,6451,6571,6411,648+0.61%4,203,000-+0.67%--
03/021,6861,6861,6311,638-3.82%6,223,000-+0.18%--
03/011,6801,7071,6771,703+2.1%5,389,000-+4.22%--
02/281,6361,6771,6251,668+0.97%5,451,000-+2.27%--
02/251,6331,6521,6191,652+0.85%4,859,000-+1.41%--
02/241,6581,6681,6321,638-1.44%6,008,000-+0.61%--
02/231,6571,6981,6531,6620%9,253,000-+2.03%--
02/221,6691,6811,6531,662-1.89%6,206,000-+2.09%--
02/211,6901,7141,6761,694+0.12%6,575,000-+4.31%--
02/181,7021,7281,6831,692-1.57%9,001,000-+4.44%--
02/171,7171,7281,6971,719+1.42%7,834,000-+6.37%--
02/161,6901,7201,6851,695+2.42%9,448,000-+5.28%--
02/151,6891,7081,6461,655-1.37%8,441,000-+3.31%--
02/141,6331,6831,6291,678+4.35%8,334,000-+5.07%--
02/101,5991,6271,5991,608-0.06%5,317,000-+1.07%--
02/091,6591,6641,5961,609-1.77%7,183,000-+1.39%--
02/081,6401,6591,6351,638+2.06%9,489,000-+3.47%--
02/071,6131,6151,6011,605+1.2%3,714,000-+1.71%--
02/041,6031,6221,5861,586+0.13%4,503,000-+0.7%--
02/031,5871,6001,5761,584+0.06%3,270,000-+0.76%--
02/021,5651,5961,5611,583+2.39%4,946,000-+0.83%--
02/011,5741,5761,5411,546-0.26%4,917,000--1.4%--
01/311,5531,5681,5481,550-2.27%6,776,000--1.02%--
01/281,6081,6091,5741,586-1.92%5,127,000-+1.41%--
01/271,6161,6221,6041,617+0.19%2,918,000-+3.72%--
01/261,6171,6231,5981,614-0.25%5,551,000-+3.86%--
01/251,6501,6601,6141,618-0.06%8,326,000-+4.52%--
01/241,6161,6271,5861,619+0.62%4,936,000-+4.99%--
01/211,6701,6701,6011,609-1.29%11,060,000-+4.82%--
01/201,6461,6681,6281,630-2.51%7,883,000-+6.75%--
01/191,6391,6721,6201,672+2.77%9,192,000-+10.07%--
01/181,5781,6441,5741,627+3.43%9,630,000-+7.75%--
01/171,5921,5971,5671,573-0.38%3,286,000-+4.66%--
01/141,5981,6061,5761,579-1.93%7,462,000-+5.48%--
01/131,6361,6481,5981,610+3.34%13,618,000-+7.91%--
01/121,5111,5641,5051,558+3.52%10,623,000-+4.92%--
01/111,5001,5081,4941,505-0.73%4,149,000-+1.69%--
01/071,5261,5321,5071,516-0.46%7,062,000-+2.64%--
01/061,5211,5261,5111,523+0.53%7,409,000-+3.46%--
01/051,5281,5341,5001,515-0.2%7,666,000-+3.13%--
01/041,5311,5331,5111,518+0.8%4,404,000-+3.55%--
2010
12/301,5241,5311,5031,506-1.57%3,956,000-+2.94%--
12/291,5231,5371,5231,530+0.72%3,571,000-+4.79%--
12/281,5231,5321,5131,519-0.2%2,133,000-+4.18%--
12/271,5251,5371,5201,522-0.26%2,952,000-+4.6%--
12/241,5051,5331,5041,526+0.73%3,549,000-+5.02%--
12/221,5051,5431,5011,515+1.75%9,786,000-+4.55%--
12/211,4771,4911,4771,489+1.22%3,242,000-+2.97%--
12/201,4831,4881,4601,471-0.74%4,888,000-+1.87%--
12/171,4781,5021,4751,482+1.02%8,043,000-+2.63%--
12/161,4601,4771,4591,467+0.62%5,704,000-+1.66%--
12/151,4621,4751,4581,458+0.41%7,352,000-+0.97%--
12/141,4161,4571,4151,452+1.97%8,136,000-+0.48%--
12/131,4191,4241,4071,424-0.28%6,634,000--1.59%--
12/101,4461,4461,4211,428-0.7%8,832,000--1.59%--
12/091,4461,4511,4321,438-0.35%5,099,000--0.96%--
12/081,4371,4491,4341,443+0.56%3,942,000--0.55%--
12/071,4381,4391,4241,435-0.69%5,382,000--1.03%--
12/061,4381,4491,4331,445+0.56%3,991,000--0.28%--
12/031,4511,4561,4351,437-0.55%2,718,000--0.83%--
12/021,4511,4591,4431,445+2.34%4,736,000--0.41%--
12/011,4111,4161,3961,4120%4,386,000--2.75%--
11/301,4271,4351,4121,412-1.94%5,552,000--2.96%--
11/291,4261,4471,4221,440+1.12%4,077,000--1.23%--
11/261,4471,4521,4201,424-2.06%6,313,000--2.47%--
11/251,4521,4641,4441,454+0.97%4,122,000--0.48%--
11/241,4461,4511,4291,440-1.37%4,355,000--1.57%--
11/221,4851,4851,4581,460-0.27%3,126,000--0.34%--
11/191,4871,4891,4641,464-0.2%4,069,000--0.2%--
11/181,4391,4681,4351,467+2.44%7,840,000--0.2%--
11/171,4281,4411,4191,432-0.35%4,453,000--2.59%--
11/161,4511,4531,4151,437-0.48%8,547,000--2.38%--
11/151,4651,4681,4331,444-0.82%5,769,000--2.04%--
11/121,4531,4931,4521,456-0.61%7,101,000--1.42%--
11/111,4821,5141,4531,465-0.75%8,906,000--0.81%--
11/101,4961,5101,4711,476-1.6%6,798,000-0%--
11/091,4971,5221,4871,500-0.53%4,750,000-+1.9%--
11/081,5051,5241,5031,508+0.47%4,835,000-+2.72%--
11/051,4761,5211,4761,501+3.02%9,180,000-+2.67%--
11/041,4401,4681,4351,457+2.32%7,137,000-0%--
11/021,4171,4241,3991,424+1.06%4,407,000--2.06%--