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
03/311,6521,6541,5951,626-0.12%171,400948億7651万-8.39%-0.96
03/301,6031,6331,5781,628+1.06%344,000--9.1%--
03/291,6451,6451,5791,611-4.05%277,900--10.9%--
03/281,6701,7091,6541,679+0.78%347,100--8.1%--
03/251,7111,7111,6501,666-0.66%216,700--9.65%--
03/241,6991,6991,6651,677+0.72%235,400--9.79%--
03/231,7001,7001,6531,665-2%212,900--11.11%--
03/221,6701,7011,6521,699+7.8%347,900--10.15%--
03/181,5581,5991,5431,576+1.74%336,800--17.4%--
03/171,4701,5771,4111,549+3.54%336,000--19.7%--
03/161,4611,5451,4421,496+4.54%603,400--23.28%--
03/151,5791,5901,2611,431-13.74%703,200--27.62%--
03/141,7001,7741,6201,659-12.68%359,700--17.22%--
03/111,8661,9261,8651,900+1.5%347,300--5.94%--
03/101,9451,9461,8581,872-3.55%345,400--7.46%--
03/091,9271,9641,9271,941+0.88%114,000--4.29%--
03/081,9431,9491,9241,924-1.64%195,800--5.03%--
03/071,9731,9801,9471,956-1.36%147,900--3.36%--
03/042,0302,0301,9781,983-1.1%259,400--1.83%--
03/031,9512,0111,9512,005+2.82%379,400--0.5%--
03/021,9451,9771,9271,950+0.05%289,300--2.94%--
03/012,0232,0311,9491,949-2.31%751,500--2.84%--
02/281,9832,0081,9481,995+0.76%165,600--0.35%--
02/251,9691,9821,9411,980+0.56%197,200--0.7%--
02/242,0002,0051,9621,969-2.33%243,000--0.96%--
02/232,0172,0632,0082,016-1.22%184,500-+1.72%--
02/222,0852,0852,0342,041-2.76%210,400-+3.34%--
02/212,0832,1502,0602,099+0.19%375,400-+6.71%--
02/182,0152,1052,0152,095+2.65%598,900-+6.94%--
02/172,0342,0541,9752,041+0.34%511,900-+4.67%--
02/162,0962,0982,0252,034-3.6%460,100-+4.68%--
02/152,1242,1322,0662,110-1.03%332,900-+9.04%--
02/142,0952,1382,0612,132+1.43%441,300-+10.87%--
02/102,1002,1252,0412,102+0.96%565,400-+10.05%--
02/092,1602,1762,0722,082-3.03%420,200-+9.64%--
02/082,1602,1622,0682,147+0.89%415,200-+13.72%--
02/072,0672,1682,0672,128+4.36%366,400-+13.61%--
02/042,0002,0412,0002,039+2.57%231,300-+9.68%--
02/031,9741,9971,9681,988-0.65%163,700-+7.52%--
02/021,8982,0841,8942,001+5.87%720,700-+8.75%--
02/011,8721,9061,8681,890+1.67%202,800-+3.17%--
01/311,8511,8671,8301,859+0.27%110,600-+1.7%--
01/281,8711,8811,8391,854-1.07%109,100-+1.59%--
01/271,8721,8831,8621,874+1.13%165,100-+2.74%--
01/261,8551,8631,8411,853-1.28%125,000-+1.65%--
01/251,8531,8841,8431,877+1.84%117,800-+2.96%--
01/241,8041,8431,8041,843+2.22%157,900-+1.1%--
01/211,8291,8371,7921,803-1.37%156,900--1.15%--
01/201,8131,8341,8131,828+0.83%87,200-+0.16%--
01/191,8341,8371,8061,813-1.04%151,300--0.66%--
01/181,8561,8601,8301,832-1.51%149,700-+0.33%--
01/171,8801,9001,8501,860-1.01%152,300-+1.86%--
01/141,9051,9291,8711,879-0.69%225,700-+3.02%--
01/131,8701,8981,8511,892+1.34%209,100-+3.84%--
01/121,8301,8981,8301,867+2.3%195,400-+2.64%--
01/111,8111,8451,8111,825+0.77%130,900-+0.5%--
01/071,8111,8211,8001,811+0.11%132,600--0.17%--
01/061,8221,8291,8001,809-0.6%196,200--0.17%--
01/051,8171,8311,8091,820+0.22%178,800-+0.5%--
01/041,8081,8321,8021,816+2.37%166,600-+0.33%--
2010
12/301,7681,7901,7661,774-0.28%99,100--1.93%--
12/291,7611,7801,7611,779+0.68%115,500--1.6%--
12/281,7661,7821,7621,767-1.06%105,700--2.21%--
12/271,7621,7931,7621,786+0.28%142,700--1.05%--
12/241,7741,7881,7611,781-0.34%128,000--1.22%--
12/221,8051,8051,7721,787-1%143,000--0.72%--
12/211,8081,8251,8001,805-0.72%201,100-+0.5%--
12/201,8531,8551,8101,818-1.89%194,400-+1.51%--
12/171,8591,8641,8431,853-0.27%133,900-+3.75%--
12/161,8491,8701,8491,858-0.32%92,400-+4.44%--
12/151,8521,8671,8401,864-0.32%93,300-+5.43%--
12/141,8481,8701,8351,870+1.52%108,600-+6.43%--
12/131,8181,8491,8081,842+0.93%76,200-+5.5%--
12/101,8431,8481,8221,825-0.65%104,400-+5.19%--
12/091,8351,8501,8211,837+0.11%97,300-+6.55%--
12/081,8001,8351,8001,835+1.72%97,600-+7.18%--
12/071,8251,8271,7951,804-0.88%88,400-+6.24%--
12/061,8011,8391,8011,820+0.44%88,900-+7.95%--
12/031,8061,8201,7961,812+0.89%116,900-+8.31%--
12/021,8001,8051,7891,796+1.3%105,700-+8.19%--
12/011,7791,7801,7521,773-0.34%113,500-+7.65%--
11/301,7791,8101,7501,779-0.06%169,000-+8.87%--
11/291,8011,8441,7731,780-1.11%174,600-+9.74%--
11/261,7711,8151,7711,800+1.64%183,700-+11.87%--
11/251,7481,7951,7471,771+0.97%112,000-+11.03%--
11/241,7161,7691,7161,754+0.17%171,900-+10.66%--
11/221,7531,7561,7321,751+1.39%83,200-+11.1%--
11/191,7501,7601,7241,727-0.58%112,200-+10.35%--
11/181,7031,7371,6881,737+2%133,300-+11.7%--
11/171,6601,7071,6591,703+1.67%116,200-+10.3%--
11/161,7011,7041,6701,675-1.12%166,400-+9.12%--
11/151,6791,7081,6791,694+0.83%87,400-+10.79%--
11/121,6991,7191,6791,680-0.53%210,500-+10.24%--
11/111,5851,6901,5821,689+6.56%212,800-+11.19%--
11/101,6001,6221,5791,585-0.75%103,200-+4.69%--
11/091,5771,6151,5731,597+1.33%130,300-+5.55%--
11/081,5741,5951,5701,576-0.06%56,700-+4.23%--
11/051,5701,5981,5681,577+1.55%78,200-+4.3%--
11/041,5291,5601,5201,553+2.17%126,100-+2.58%--
11/021,4941,5201,4911,520+1.95%74,800-+0.2%--