株価チャート

2010/11/01～2011/03/31

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
03/312,0142,0332,0142,017+0.15%6,000459億5331万-3.49%24.31.97
03/302,0182,0472,0142,014-0.3%7,000--3.64%--
03/292,0122,0472,0012,020-5.47%14,000--3.4%--
03/282,1402,1412,0702,137-0.23%20,000-+2.2%--
03/252,1802,1802,1402,142-1.88%14,000-+2.64%--
03/242,1772,1832,1772,183+0.28%23,000-+4.9%--
03/232,1602,1782,1602,177+0.79%32,000-+5.02%--
03/222,1152,1602,1152,160+2.37%32,000-+4.55%--
03/182,1002,1302,1002,110+2.93%23,000-+2.48%--
03/172,0052,0502,0012,050+1.49%15,000--0.15%--
03/161,8412,0341,8412,020+9.72%48,000--1.46%--
03/152,0652,0671,8201,841-10.85%51,000--10.15%--
03/142,0462,0962,0462,065-4.4%39,000-+0.54%--
03/112,1692,1702,1582,160-0.41%21,000-+5.42%--
03/102,1562,1692,1562,169+0.6%13,000-+6.27%--
03/092,1452,1562,1442,156+0.61%26,000-+6.21%--
03/082,1332,1442,1332,143+0.47%12,000-+5.93%--
03/072,1262,1332,1262,133+0.33%6,000-+5.86%--
03/042,1202,1452,1202,126+0.52%25,000-+5.88%--
03/032,1242,1502,1152,115+0.71%30,000-+5.7%--
03/022,0852,1282,0832,100+0.72%23,000-+5.26%--
03/012,0552,0852,0552,085+1.66%14,000-+4.83%--
02/282,0452,0512,0452,051+0.29%10,000-+3.43%--
02/252,0312,0452,0312,045+0.74%10,000-+3.28%--
02/242,0302,0312,0302,0300%9,000-+2.78%--
02/232,0302,0302,0252,0300%10,000-+2.94%--
02/222,0382,0392,0302,030+0.64%16,000-+3.1%--
02/212,0082,0362,0082,017-0.44%9,000-+2.59%--
02/182,0062,0502,0062,026+1.35%19,000-+3.26%--
02/171,9921,9991,9911,999+0.35%13,000-+2.09%--
02/161,9911,9921,9911,992+0.1%8,000-+1.94%--
02/151,9861,9951,9861,990+0.2%12,000-+2.05%--
02/141,9821,9861,9821,986+0.56%16,000-+2.06%--
02/101,9751,9751,9751,9750%2,000-+1.65%--
02/091,9781,9801,9751,975-0.2%11,000-+1.75%--
02/081,9601,9791,9601,979+0.25%8,000-+2.01%--
02/071,9501,9751,9421,974+1.23%7,000-+1.96%--
02/041,9431,9501,9401,9500%10,000-+0.88%--
02/031,9381,9551,9381,950+2.63%5,000-+1.04%--
02/021,9671,9791,9001,900-3.26%17,000--1.4%--
02/011,9551,9641,9551,964+0.61%7,000-+2.03%--
01/311,9501,9581,9501,952+0.1%9,000-+1.72%--
01/281,9571,9571,9471,950-0.36%6,000-+1.88%--
01/271,9511,9581,9501,957-0.05%8,000-+2.46%--
01/261,9451,9581,9451,958+0.36%4,000-+2.84%--
01/251,9551,9601,9511,951-0.2%6,000-+2.74%--
01/241,9591,9591,9451,955+0.1%5,000-+3.22%--
01/211,9401,9581,9401,953+0.67%8,000-+3.39%--
01/201,9601,9601,9401,940-0.92%10,000-+2.97%--
01/191,9411,9581,9401,958+0.88%6,000-+4.2%--
01/181,9501,9501,9411,941-0.41%8,000-+3.58%--
01/171,9261,9491,9261,949+1.46%4,000-+4.28%--
01/141,9401,9401,9201,921+0.05%7,000-+3.06%--
01/131,9301,9401,9151,920+1%16,000-+3.17%--
01/121,8921,9191,8921,901+0.53%7,000-+2.37%--
01/111,9201,9201,8811,891-0.99%11,000-+2%--
01/071,9001,9101,8801,910+0.53%4,000-+3.19%--
01/061,9021,9021,8701,900-1.3%11,000-+2.87%--
01/051,9401,9401,9251,925-0.77%6,000-+4.39%--
01/041,9841,9841,9381,940+2.16%24,000-+5.43%--
2010
12/301,8921,8991,8921,899+0.48%6,000-+3.49%--
12/291,8801,8901,8801,890+0.64%7,000-+3.17%--
12/281,8781,8781,8611,8780%8,000-+2.68%--
12/271,8421,8891,8421,878+2.51%12,000-+2.79%--
12/241,8311,8391,8311,832+0.05%10,000-+0.38%--
12/221,8301,8311,8301,831+0.05%6,000-+0.38%--
12/211,8301,8341,8301,8300%8,000-+0.38%--
12/201,8221,8301,8221,8300%10,000-+0.44%--
12/171,8251,8301,8251,830+0.27%8,000-+0.55%--
12/161,8251,8291,8251,825+0.05%4,000-+0.33%--
12/151,8241,8291,8241,824+0.05%4,000-+0.33%--
12/141,8311,8311,8211,823-0.38%8,000-+0.33%--
12/131,8311,8351,8301,8300%5,000-+0.77%--
12/101,8301,8351,8301,830+0.05%8,000-+0.83%--
12/091,8211,8291,8211,829+0.44%5,000-+0.88%--
12/081,8201,8211,8201,8210%6,000-+0.55%--
12/071,8301,8301,8201,821-0.49%5,000-+0.66%--
12/061,8201,8301,8161,830+0.05%6,000-+1.22%--
12/031,8201,8291,8201,829+0.49%4,000-+1.27%--
12/021,8291,8291,8201,820+0.11%3,000-+0.89%--
12/011,8271,8271,8181,818+0.11%3,000-+0.89%--
11/301,8301,8301,8151,816-0.38%7,000-+0.83%--
11/291,8231,8231,8231,823-0.11%1,000-+1.33%--
11/261,8101,8251,8101,8250%3,000-+1.5%--
11/251,8021,8251,8021,825+0.11%3,000-+1.56%--
11/241,8151,8231,8151,823+0.44%2,000-+1.56%--
11/221,8201,8201,8151,815-0.22%6,000-+1.17%--
11/191,8171,8191,8171,819+0.11%3,000-+1.45%--
11/181,8171,8171,8021,817+0.44%5,000-+1.4%--
11/171,8101,8101,8011,8090%3,000-+1.12%--
11/161,8091,8091,8091,809+0.5%1,000-+1.29%--
11/151,7961,8001,7951,800+0.22%5,000-+0.95%--
11/121,7961,7961,7961,796+0.06%2,000-+0.96%--
11/111,7981,8101,7951,795-0.28%6,000-+1.13%--
11/101,8011,8011,8001,800-0.06%2,000-+1.52%--
11/091,8011,8011,8011,801+0.06%2,000-+1.58%--
11/051,8001,8001,8001,800+0.45%4,000-+1.47%--
11/041,7901,7921,7901,792+0.11%3,000-+0.9%--
11/021,7851,8001,7851,790+0.45%7,000-+0.39%--
11/011,7821,7821,7821,782+0.56%2,000--0.39%--