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
03/311,8661,8721,8281,850-1.6%2,885,0001兆4023億-9.54%16.580.84
03/301,8821,8951,8301,880-1.93%3,361,900--8.69%--
03/291,9231,9451,8941,917-2.29%1,778,800--7.48%--
03/281,9641,9871,9451,962-0.1%2,335,500--5.81%--
03/251,9801,9951,9611,964-0.61%1,767,400--6.16%--
03/241,9992,0161,9661,976-1.69%2,037,900--5.99%--
03/232,0262,0671,9812,010-1.57%2,599,400--4.78%--
03/222,0732,0902,0302,042+2.98%2,735,000--3.54%--
03/182,0482,0491,9511,983-0.85%2,329,200--6.55%--
03/171,8502,0271,8502,000+6.16%3,940,500--6.06%--
03/161,7751,9011,7551,884+3.8%3,978,500--11.72%--
03/151,9641,9651,7001,815-11.07%5,251,600--15.27%--
03/141,9792,1001,9782,041-4.13%3,870,200--5.25%--
03/112,1512,1562,1292,129-1.44%2,808,800--1.25%--
03/102,1622,1702,1502,160-0.05%1,093,100-+0.28%--
03/092,1512,1732,1512,161+0.56%965,000-+0.51%--
03/082,1602,1742,1492,149-0.09%1,386,300-+0.14%--
03/072,1442,1572,1312,151+0.37%1,312,600-+0.42%--
03/042,1512,1592,1372,143+0.05%1,186,500-+0.33%--
03/032,1442,1602,1362,142-0.09%1,111,400-+0.52%--
03/022,1482,1642,1382,144-0.69%1,273,400-+0.85%--
03/012,1572,1752,1412,159+0.09%1,514,100-+1.79%--
02/282,1452,1702,1332,157+0.61%1,830,200-+1.99%--
02/252,1532,1562,1292,144-0.92%2,571,200-+1.66%--
02/242,1932,1942,1602,164-1.32%1,867,200-+2.9%--
02/232,2012,2162,1932,193-0.45%1,916,000-+4.63%--
02/222,1952,2112,1882,203+0.36%1,900,400-+5.51%--
02/212,2032,2052,1942,195-0.41%1,504,300-+5.53%--
02/182,2132,2232,2012,204-0.23%1,999,700-+6.42%--
02/172,1832,2172,1682,209+1.28%2,397,900-+7.08%--
02/162,1762,1842,1712,181+0.28%1,529,900-+6.18%--
02/152,1702,1772,1672,175+0.37%1,305,200-+6.25%--
02/142,1672,1772,1602,167+1.07%1,891,000-+6.23%--
02/102,1302,1512,1282,144+0.89%2,054,400-+5.41%--
02/092,1102,1272,1102,125+0.85%1,617,400-+4.73%--
02/082,1062,1152,1032,107-0.09%1,350,400-+4.1%--
02/072,1122,1122,0982,109+0.81%1,848,900-+4.46%--
02/042,0942,1132,0912,092+0.58%1,775,200-+3.82%--
02/032,0582,0822,0562,080+1.02%1,135,700-+3.43%--
02/022,0602,0832,0532,059+0.49%1,505,700-+2.54%--
02/012,0532,0592,0422,049-0.15%1,606,900-+2.19%--
01/312,0202,0772,0052,052+2.6%4,602,000-+2.4%--
01/282,0172,0212,0002,000-0.84%1,318,600--0.1%--
01/272,0152,0272,0132,017+0.3%1,154,200-+0.75%--
01/262,0282,0282,0112,011-0.69%1,193,000-+0.5%--
01/252,0142,0292,0042,025+0.65%1,404,400-+1.2%--
01/242,0152,0222,0022,012+0.25%1,540,300-+0.55%--
01/211,9972,0271,9922,007+0.65%3,604,900-+0.3%--
01/202,0002,0011,9921,9940%1,374,900--0.35%--
01/191,9961,9981,9901,994+0.15%1,150,100--0.4%--
01/181,9911,9981,9891,991+0.05%1,420,600--0.55%--
01/171,9891,9941,9871,990+0.05%1,259,800--0.65%--
01/141,9901,9941,9871,9890%1,602,500--0.75%--
01/131,9971,9981,9851,989-0.35%2,404,300--0.8%--
01/122,0002,0011,9921,9960%1,601,300--0.45%--
01/112,0102,0101,9951,996-0.65%1,887,100--0.5%--
01/072,0202,0252,0032,009-0.25%1,394,400-+0.15%--
01/062,0102,0152,0082,014+0.2%936,700-+0.45%--
01/052,0082,0102,0002,010+0.35%991,600-+0.3%--
01/042,0152,0151,9982,003+0.35%943,000-+0.05%--
2010
12/302,0062,0141,9961,996-0.8%1,149,700--0.25%--
12/291,9872,0161,9862,012+1.21%1,344,800-+0.6%--
12/281,9921,9961,9861,988-0.15%919,200--0.5%--
12/271,9911,9951,9881,991-0.45%1,400,200--0.3%--
12/242,0002,0071,9972,000-0.2%1,245,100-+0.15%--
12/222,0022,0051,9982,004-0.15%1,899,000-+0.4%--
12/212,0002,0122,0002,007+0.15%1,550,600-+0.6%--
12/202,0092,0091,9992,0040%1,549,600-+0.45%--
12/172,0082,0122,0022,004-0.2%1,541,300-+0.45%--
12/162,0092,0162,0072,008-0.05%1,611,400-+0.65%--
12/152,0152,0202,0082,009-0.54%1,498,000-+0.65%--
12/142,0002,0201,9982,020+0.65%1,424,700-+1.2%--
12/132,0072,0081,9972,0070%1,462,200-+0.65%--
12/102,0212,0211,9992,007+0.1%3,221,100-+0.7%--
12/092,0082,0142,0002,005-0.4%1,612,500-+0.65%--
12/082,0122,0232,0032,013-0.3%2,292,200-+1.16%--
12/072,0062,0242,0042,019+0.75%1,427,300-+1.56%--
12/062,0002,0151,9982,004+0.1%1,053,900-+0.8%--
12/032,0242,0311,9982,002-0.55%1,593,400-+0.81%--
12/022,0102,0282,0102,013+0.35%2,641,200-+1.46%--
12/011,9872,0081,9862,006+1.42%2,281,600-+1.21%--
11/302,0082,0091,9781,978-0.45%2,833,800--0.05%--
11/291,9681,9961,9681,987+0.66%1,512,200-+0.4%--
11/261,9581,9811,9581,974+0.71%1,477,200--0.2%--
11/251,9711,9731,9551,960-0.31%1,974,000--0.91%--
11/241,9731,9781,9551,966-0.15%1,663,300--0.66%--
11/221,9801,9821,9671,969-0.3%1,171,200--0.51%--
11/191,9821,9851,9701,975-0.15%1,550,700--0.1%--
11/181,9751,9851,9691,978+0.1%1,971,300-+0.15%--
11/171,9621,9831,9531,976+0.15%1,412,100-+0.15%--
11/162,0052,0101,9601,973-2.08%2,688,800-+0.05%--
11/152,0052,0151,9922,015+0.35%932,300-+2.18%--
11/122,0012,0211,9972,0080%1,273,800-+1.77%--
11/112,0142,0292,0002,008-0.69%897,200-+1.62%--
11/101,9972,0291,9962,022+0.95%1,560,600-+2.17%--
11/091,9942,0101,9892,003+0.55%1,380,600-+1.16%--
11/081,9811,9921,9651,992+0.91%1,873,900-+0.4%--
11/051,9872,0101,9661,974+0.25%2,362,900--0.6%--
11/041,9721,9981,9591,969+0.51%1,640,400--1.15%--
11/021,9611,9681,9511,959-0.1%1,547,200--2.05%--