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
03/311,4321,4331,3901,405-2.09%2,573,4007065億5061万-16.07%-0.85
03/301,4581,4581,3861,435-2.05%3,218,300--15.34%--
03/291,4371,4861,3961,465-2.14%3,404,600--14.58%--
03/281,4911,5201,4751,497-0.6%2,567,900--13.62%--
03/251,5101,5451,4601,506-0.53%2,914,700--13.94%--
03/241,5831,5851,5081,514-5.02%2,859,500--14.27%--
03/231,6011,6271,5601,594-2.21%2,761,400--10.5%--
03/221,5511,6461,5411,630+9.32%3,364,500--9.04%--
03/181,5161,5481,4251,491-0.53%3,600,400--17.21%--
03/171,3811,5371,3781,499+8.07%4,682,600--17.46%--
03/161,1261,4171,1261,387+16.95%9,489,200--24.25%--
03/151,1861,1861,1861,186-20.19%999,300--35.86%--
03/141,4861,4861,4861,486-21.21%1,009,700--20.79%--
03/111,8981,9001,8851,886-0.74%1,688,000--0.21%--
03/101,8981,9011,8881,900+0.11%776,200-+0.64%--
03/091,8931,9051,8931,898+0.21%841,000-+0.69%--
03/081,8971,9101,8941,894-0.32%694,300-+0.64%--
03/071,8961,9031,8881,900+0.26%699,200-+1.12%--
03/041,9001,9011,8861,895+0.26%800,100-+1.01%--
03/031,8861,9011,8801,8900%653,500-+0.85%--
03/021,9021,9061,8871,890-0.63%1,041,000-+0.96%--
03/011,9101,9261,8951,902-0.05%974,400-+1.71%--
02/281,8991,9181,8891,903+0.26%1,018,700-+1.87%--
02/251,8821,9071,8721,898-0.16%1,251,000-+1.77%--
02/241,9221,9261,8991,901-1.35%872,900-+2.04%--
02/231,9281,9461,9231,927-0.16%1,360,400-+3.6%--
02/221,9201,9351,9191,930+0.52%1,261,200-+3.99%--
02/211,9221,9301,9201,920-0.1%411,700-+3.67%--
02/181,9261,9381,9151,922+0.21%807,000-+4%--
02/171,8771,9201,8721,918+2.35%1,320,100-+4.01%--
02/161,8741,8791,8691,8740%646,500-+1.79%--
02/151,8701,8741,8661,874+0.43%529,000-+1.96%--
02/141,8651,8741,8631,8660%750,300-+1.63%--
02/101,8571,8701,8541,866+0.48%581,100-+1.69%--
02/091,8461,8591,8461,857+0.65%719,000-+1.31%--
02/081,8511,8531,8451,845-0.32%592,200-+0.76%--
02/071,8441,8511,8371,851+0.76%887,700-+1.15%--
02/041,8401,8501,8371,837+0.16%814,000-+0.44%--
02/031,8281,8341,8231,834+0.33%474,500-+0.33%--
02/021,8291,8421,8261,828+0.27%900,100-+0.05%--
02/011,8231,8261,8201,823-0.11%829,200--0.16%--
01/311,8201,8351,8201,825+0.22%1,183,200--0.05%--
01/281,8431,8461,8211,821-1.25%1,123,500--0.27%--
01/271,8401,8571,8391,844+0.27%839,100-+0.99%--
01/261,8551,8581,8391,839-0.65%630,400-+0.77%--
01/251,8431,8591,8391,851+0.54%1,079,900-+1.48%--
01/241,8431,8511,8321,841-0.16%1,044,700-+0.99%--
01/211,8361,8521,8311,844+0.66%1,395,100-+1.15%--
01/201,8301,8341,8261,832+0.05%754,000-+0.55%--
01/191,8321,8341,8281,831+0.16%500,300-+0.49%--
01/181,8261,8331,8251,828+0.11%621,100-+0.33%--
01/171,8271,8311,8241,8260%795,100-+0.22%--
01/141,8301,8311,8231,826-0.11%719,900-+0.22%--
01/131,8271,8311,8231,828+0.22%594,500-+0.33%--
01/121,8231,8261,8201,824+0.22%640,800-+0.11%--
01/111,8241,8241,8171,820-0.05%613,400--0.05%--
01/071,8241,8251,8171,821-0.05%611,700--0.05%--
01/061,8201,8261,8171,822+0.11%567,700-0%--
01/051,8201,8201,8141,820+0.17%460,000--0.11%--
01/041,8211,8221,8111,817+0.39%612,900--0.33%--
2010
12/301,8251,8291,8101,810-0.98%787,200--0.71%--
12/291,8111,8281,8111,828+0.94%518,000-+0.27%--
12/281,8141,8181,8101,811+0.06%362,800--0.71%--
12/271,8141,8181,8101,810-0.49%729,700--0.82%--
12/241,8141,8231,8101,819+0.06%1,188,200--0.44%--
12/221,8191,8211,8131,8180%1,017,400--0.49%--
12/211,8161,8231,8161,818+0.11%907,800--0.49%--
12/201,8231,8231,8121,816+0.17%957,400--0.66%--
12/171,8201,8271,8131,813-0.49%1,154,700--0.87%--
12/161,8311,8321,8221,822-0.49%891,100--0.44%--
12/151,8371,8381,8311,831-0.22%799,800-0%--
12/141,8311,8351,8231,835+0.49%765,500-+0.22%--
12/131,8321,8321,8211,826+0.22%870,900--0.22%--
12/101,8231,8411,8211,822-0.71%1,925,800--0.38%--
12/091,8311,8421,8281,835-0.27%639,200-+0.38%--
12/081,8251,8401,8231,840+0.82%1,173,400-+0.71%--
12/071,8231,8261,8121,825+0.05%1,190,700-0%--
12/061,8121,8291,8121,824+0.5%529,500--0.05%--
12/031,8141,8291,8071,815+0.11%1,337,200--0.38%--
12/021,8361,8461,8121,813-0.82%1,401,000--0.33%--
12/011,8241,8311,8201,828+0.33%819,800-+0.61%--
11/301,8481,8551,8221,822-0.87%1,415,200-+0.44%--
11/291,8251,8541,8251,838+0.44%679,100-+1.49%--
11/261,8141,8351,8111,830+0.72%512,100-+1.16%--
11/251,8331,8341,8151,817-0.76%987,100-+0.55%--
11/241,8401,8461,8261,831-0.44%580,400-+1.33%--
11/221,8461,8471,8371,839-0.05%372,500-+1.88%--
11/191,8411,8461,8351,840-0.49%741,600-+2.17%--
11/181,8471,8491,8321,849+0.82%737,300-+2.89%--
11/171,8131,8431,8121,834+0.82%700,500-+2.29%--
11/161,8361,8431,8031,819-1.25%949,000-+1.68%--
11/151,8331,8421,8251,842+0.49%347,200-+3.02%--
11/121,8401,8491,8201,833-0.38%590,000-+2.57%--
11/111,8451,8491,8281,840-0.11%597,400-+3.02%--
11/101,8331,8481,8291,842+0.49%541,200-+3.14%--
11/091,8141,8401,8101,833+1.27%848,200-+2.69%--
11/081,8111,8141,7941,810+0.39%836,200-+1.34%--
11/051,8281,8391,7951,803-0.22%1,215,500-+0.9%--
11/041,8091,8321,8011,807+0.5%912,600-+0.95%--
11/021,8101,8121,7931,798-0.17%614,700-+0.17%--