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
03/311,4331,4341,4091,417-1.6%14,600146億2932万-7.45%6.91.07
03/301,4451,4451,4361,440-0.76%6,300--6.61%--
03/291,4901,4951,4431,451-3.2%12,100--6.51%--
03/281,4981,5031,4811,499+0.07%15,500--4.03%--
03/251,5011,5011,4921,498-0.13%8,700--4.59%--
03/241,5001,5211,5001,500-0.66%4,700--4.88%--
03/231,5101,5381,5001,510+0.47%5,700--4.67%--
03/221,5151,5191,4631,503+7.74%17,400--5.47%--
03/181,3501,4291,3501,395+2.2%9,000--12.54%--
03/171,2641,3871,2531,365+7.91%10,000--14.85%--
03/161,1721,3291,1721,265+9.52%18,100--21.62%--
03/151,3111,3111,0321,155-13.29%22,300--29.01%--
03/141,2801,4001,2701,332-15.7%19,600--18.98%--
03/111,6161,6161,5801,580-2.35%6,800--4.47%--
03/101,6561,6561,6011,618-2.53%16,000--2.12%--
03/091,6601,6601,6511,660+0.12%7,800-+0.48%--
03/081,6601,6621,6581,658-0.72%7,100-+0.61%--
03/071,6991,6991,6701,670-1.59%6,300-+1.58%--
03/041,7151,7151,6761,697+1.92%18,500-+3.48%--
03/031,6651,6701,6531,665-0.6%5,800-+1.83%--
03/021,6801,7001,6621,675-1.12%2,200-+2.76%--
03/011,7071,7101,6801,694-0.35%4,500-+4.25%--
02/281,6901,7001,6601,700+0.59%7,900-+5%--
02/251,6441,6901,6441,690+2.55%5,300-+4.84%--
02/241,6601,6681,6451,648-2.2%7,200-+2.55%--
02/231,6591,6851,6521,685+0.24%6,500-+5.12%--
02/221,6901,6901,6801,681-0.94%2,500-+5.26%--
02/211,7001,7001,6551,697-0.88%6,200-+6.6%--
02/181,6801,7121,6801,712+2.51%10,300-+7.94%--
02/171,6651,6701,6651,670+0.06%1,200-+5.83%--
02/161,6681,6901,6581,669-0.06%5,600-+6.1%--
02/151,6551,6701,6531,670+3.41%7,100-+6.51%--
02/141,6251,6491,6151,615+0.94%5,400-+3.33%--
02/101,6361,6361,5931,600-2.44%10,900-+2.5%--
02/091,6001,6411,6001,640+2.5%7,300-+5.13%--
02/081,5851,6001,5841,600+0.95%4,600-+2.83%--
02/071,5701,5881,5701,585+0.96%5,400-+2.06%--
02/041,5671,5791,5651,570+0.19%3,400-+1.29%--
02/031,5731,5731,5661,567-0.44%900-+1.16%--
02/021,5601,5751,5601,574+0.9%2,000-+1.88%--
02/011,5681,5761,5521,560-0.32%4,200-+1.23%--
01/311,5721,5851,5461,565-0.45%10,700-+1.82%--
01/281,5611,5721,5601,572+0.77%10,800-+2.54%--
01/271,5561,5601,5421,560+0.13%6,300-+2.16%--
01/261,5511,5581,5331,558+0.45%4,900-+2.37%--
01/251,5501,5511,5261,551+0.71%5,100-+2.31%--
01/241,5331,5441,5181,540+0.46%2,000-+1.85%--
01/211,5491,5491,5181,533-1.1%4,800-+1.59%--
01/201,5511,5651,5321,550-0.06%4,200-+2.99%--
01/191,5531,5531,5411,551+0.32%2,400-+3.4%--
01/181,5251,5501,5251,546+0.85%2,000-+3.55%--
01/171,5671,5671,5221,533-0.97%4,400-+3.16%--
01/141,5471,5601,5471,548+0.98%4,500-+4.59%--
01/131,5401,5601,5261,533-0.07%6,400-+4.07%--
01/121,5351,5401,5041,534-0.26%11,300-+4.57%--
01/111,5401,5521,5301,538-1.35%2,600-+5.27%--
01/071,5501,5721,5331,559-0.38%4,500-+7.3%--
01/061,5521,6201,5521,565-0.95%12,000-+8.15%--
01/051,5351,5801,5201,580+3.13%10,900-+9.72%--
01/041,5201,5331,5151,532+0.79%3,800-+6.91%--
2010
12/301,4931,5251,4931,5200%5,100-+6.44%--
12/291,5281,5281,4981,520-0.46%7,100-+6.82%--
12/281,4901,5271,4891,527+3.04%14,300-+7.69%--
12/271,4701,4871,4621,482+1.58%5,600-+4.96%--
12/241,4641,4641,4441,459-0.14%5,300-+3.62%--
12/221,4681,4701,4611,461-0.48%5,600-+4.06%--
12/211,4481,4701,4461,468+2.37%14,400-+4.78%--
12/201,4321,4421,4321,434+0.56%8,900-+2.65%--
12/171,4221,4431,4121,426+0.28%6,800-+2.3%--
12/161,4481,4491,4061,422-1.52%13,400-+2.23%--
12/151,4521,4521,4351,444-0.28%2,600-+3.96%--
12/141,4581,4581,4391,448+0.07%4,100-+4.55%--
12/131,4491,4551,4351,447+2.26%11,100-+4.7%--
12/101,3821,4201,3821,415+2.39%16,200-+2.69%--
12/091,3841,3931,3801,382+0.14%16,200-+0.44%--
12/081,3801,3891,3761,380+0.22%8,300-+0.44%--
12/071,3801,3891,3741,377-0.22%10,600-+0.29%--
12/061,3801,3901,3771,3800%5,000-+0.66%--
12/031,3731,3841,3711,380+0.66%8,000-+0.8%--
12/021,3631,3771,3631,371+1.18%3,800-+0.22%--
12/011,3851,4031,3521,355-2.52%13,800--0.81%--
11/301,4001,4041,3901,390-0.71%2,000-+1.83%--
11/291,3941,4081,3941,400-0.21%3,500-+2.79%--
11/261,4001,4041,3911,403+0.21%14,300-+3.24%--
11/251,4001,4051,3941,400+0.07%7,900-+3.32%--
11/241,3851,4001,3841,399+0.43%4,600-+3.32%--
11/221,3901,3951,3881,393+0.22%3,400-+3.11%--
11/191,3891,3901,3801,390+0.94%5,800-+2.96%--
11/181,3681,3901,3651,377+0.66%2,700-+2.08%--
11/171,3661,3681,3661,3680%800-+1.41%--
11/161,3801,3801,3681,368+0.15%3,600-+1.41%--
11/151,3661,3671,3611,3660%1,700-+1.26%--
11/121,3641,3751,3641,366+0.15%2,100-+1.26%--
11/111,3601,3801,3601,364+0.29%2,300-+1.04%--
11/101,3511,3601,3481,360+0.59%8,100-+0.74%--
11/091,3611,3711,3521,352-1.31%3,700-+0.07%--
11/081,3441,3861,3441,370+1.33%13,900-+1.33%--
11/051,3571,3571,3431,352+0.22%7,200--0.07%--
11/041,3511,3541,3411,349+0.15%4,600--0.37%--
11/021,3451,3591,3401,347+0.52%10,300--0.59%--