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
03/311,8241,8301,7951,811-2.48%4,622,3001兆7000億-11.09%13.810.94
03/301,8651,8751,8051,857-0.64%4,109,700--9.46%--
03/291,9061,9071,8461,869-4.06%4,723,300--9.45%--
03/281,9731,9881,9411,948-1.22%2,638,500--6.17%--
03/251,9971,9981,9701,972-0.5%2,389,300--5.42%--
03/241,9952,0151,9771,982-1.49%2,440,100--5.3%--
03/232,0002,0281,9752,012+0.45%2,554,000--4.14%--
03/222,0542,0721,9882,003-0.05%3,594,900--4.76%--
03/181,9982,0181,9532,004+0.5%3,254,000--4.93%--
03/171,8582,0311,8571,994+2.89%4,422,400--5.59%--
03/161,8101,9541,8051,938+7.19%4,547,400--8.41%--
03/151,8711,8751,6701,808-11.85%5,953,300--14.8%--
03/141,9982,1081,9972,051-3.66%3,607,000--3.84%--
03/112,1502,1542,1262,129-0.79%3,084,100--0.28%--
03/102,1452,1542,1342,146-0.05%1,152,400-+0.61%--
03/092,1342,1552,1342,147+0.8%1,019,400-+0.8%--
03/082,1382,1532,1302,130-0.05%1,023,600-+0.14%--
03/072,1292,1352,1102,131-0.05%1,090,000-+0.38%--
03/042,1402,1422,1252,1320%1,352,000-+0.66%--
03/032,1332,1472,1152,132+0.05%935,600-+0.8%--
03/022,1492,1622,1282,131-1.39%1,195,300-+0.95%--
03/012,1502,1772,1472,161+0.7%1,215,000-+2.51%--
02/282,1352,1592,1272,146+0.14%1,181,500-+2.04%--
02/252,1312,1522,1212,143+0.14%1,398,100-+2.14%--
02/242,1602,1682,1382,140-1.2%1,561,600-+2.25%--
02/232,1842,1992,1662,166-0.82%2,064,600-+3.74%--
02/222,1702,1952,1692,184+0.46%1,638,600-+4.85%--
02/212,1732,1782,1672,174+0.05%663,200-+4.72%--
02/182,1682,1862,1672,173+0.32%1,362,300-+5.03%--
02/172,1252,1742,1242,166+2.03%1,622,100-+4.99%--
02/162,1322,1322,1222,123-0.23%1,370,900-+3.21%--
02/152,1322,1322,1242,128+0.38%1,019,000-+3.7%--
02/142,1302,1392,1192,120+0.33%1,359,900-+3.52%--
02/102,0982,1302,0952,113+1%2,576,100-+3.38%--
02/092,0862,0932,0822,092+0.48%1,195,100-+2.55%--
02/082,0862,0952,0822,082-0.29%1,146,500-+2.26%--
02/072,1162,1162,0792,088-0.33%2,242,100-+2.71%--
02/042,0922,1152,0922,095+0.24%1,291,400-+3.15%--
02/032,0672,0902,0642,090+0.92%1,316,600-+3.11%--
02/022,0652,0972,0622,071+0.93%2,174,200-+2.32%--
02/012,0382,0522,0302,052+1.08%1,401,600-+1.48%--
01/312,0222,0442,0222,030+0.2%1,530,300-+0.45%--
01/282,0482,0492,0232,026-1.03%1,463,400-+0.25%--
01/272,0382,0592,0362,047+0.64%1,540,200-+1.29%--
01/262,0532,0552,0302,034-0.93%1,069,700-+0.69%--
01/252,0412,0602,0282,053+0.69%1,455,400-+1.63%--
01/242,0332,0452,0252,039+0.44%1,130,100-+0.99%--
01/212,0262,0492,0132,030+0.59%2,450,500-+0.54%--
01/202,0192,0262,0172,0180%1,015,200--0.05%--
01/192,0172,0202,0112,018+0.05%800,900--0.1%--
01/182,0112,0242,0112,017+0.25%1,366,300--0.15%--
01/172,0122,0152,0102,012+0.05%747,000--0.49%--
01/142,0102,0152,0082,011-0.1%1,515,500--0.59%--
01/132,0132,0152,0062,013+0.1%1,628,700--0.49%--
01/122,0182,0182,0082,011-0.1%1,326,700--0.59%--
01/112,0142,0172,0072,0130%1,143,300--0.49%--
01/072,0222,0232,0072,013-0.35%1,303,400--0.54%--
01/062,0162,0222,0132,020+0.3%1,014,400--0.2%--
01/052,0132,0142,0062,014+0.05%907,100--0.49%--
01/042,0182,0202,0052,013+0.45%1,072,800--0.54%--
2010
12/302,0232,0232,0042,004-1.23%1,168,700--1.04%--
12/292,0072,0292,0072,029+1.2%985,000-+0.15%--
12/282,0122,0132,0052,005-0.15%846,300--1.04%--
12/272,0102,0152,0052,008-0.69%1,260,300--0.99%--
12/242,0172,0222,0152,022+0.05%1,152,500--0.34%--
12/222,0212,0252,0152,021-0.35%1,678,500--0.39%--
12/212,0232,0362,0232,028+0.05%1,381,400--0.05%--
12/202,0322,0332,0202,027-0.05%1,187,400--0.15%--
12/172,0252,0312,0212,028-0.05%1,574,400--0.1%--
12/162,0322,0372,0282,029-0.29%1,094,900--0.1%--
12/152,0482,0482,0312,035-0.54%1,853,800-+0.15%--
12/142,0202,0462,0202,046+0.79%1,495,600-+0.69%--
12/132,0262,0312,0192,030-0.1%1,447,700--0.1%--
12/102,0412,0452,0252,032+0.1%3,552,900-0%--
12/092,0402,0542,0252,030-0.98%1,455,100--0.1%--
12/082,0352,0502,0312,050+0.79%1,685,000-+0.89%--
12/072,0252,0372,0202,034+0.49%1,496,000-+0.15%--
12/062,0152,0332,0152,024+0.25%996,800--0.34%--
12/032,0222,0302,0132,019+0.3%1,142,800--0.44%--
12/022,0382,0422,0112,013-0.59%1,427,100--0.59%--
12/012,0152,0282,0132,025+0.6%1,298,300-+0.1%--
11/302,0382,0462,0132,013-0.64%2,520,000--0.35%--
11/292,0192,0462,0192,026+0.25%1,345,100-+0.45%--
11/262,0142,0282,0142,021+0.2%1,122,400-+0.3%--
11/252,0492,0492,0172,017-1.03%2,003,400-+0.2%--
11/242,0262,0512,0122,038+0.25%1,905,900-+1.29%--
11/222,0452,0542,0312,033-0.34%818,400-+1.14%--
11/192,0292,0492,0272,040-0.1%2,336,300-+1.69%--
11/182,0312,0432,0222,042+0.59%1,415,900-+2%--
11/172,0042,0411,9972,030+0.54%1,370,900-+1.6%--
11/162,0312,0352,0002,019-1.08%2,116,500-+1.25%--
11/152,0352,0442,0212,041+0.15%1,485,600-+2.41%--
11/122,0352,0522,0302,038-0.29%1,331,500-+2.36%--
11/112,0452,0602,0292,044-0.29%1,471,500-+2.77%--
11/102,0442,0692,0402,050+0.1%1,400,400-+3.12%--
11/092,0292,0592,0292,048+0.39%1,614,100-+3.07%--
11/082,0422,0532,0232,040-0.05%1,522,100-+2.72%--
11/052,0502,0772,0332,041+0.49%2,038,000-+2.77%--
11/042,0262,0482,0242,031+0.89%2,600,500-+2.21%--
11/022,0252,0272,0002,013-0.74%2,080,900-+1.05%--