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
201310/1, 株式分割 1→400
2011
03/311,5831,5831,5581,578-0.16%5,301,2002兆3068億+8.34%17.921.16
03/301,5801,5831,5581,580+0.64%4,445,200-+9.04%--
03/291,5831,5981,5651,570-1.72%6,808,400-+8.65%--
03/281,5901,6051,5851,598+0.31%5,525,600-+10.78%--
03/251,5981,6201,5501,593+0.16%17,492,400-+10.82%--
03/241,5001,6001,5001,590+6%16,086,800-+11.11%--
03/231,5201,5301,4881,5000%11,140,400-+5.34%--
03/221,4981,5131,4831,500+3.45%13,015,200-+5.63%--
03/181,4151,4581,3831,450+6.81%12,390,000-+2.33%--
03/171,3051,3931,3051,358+0.18%9,117,600--3.93%--
03/161,3751,3831,3231,355+9.27%15,756,800--4.04%--
03/151,2751,2801,0641,240-5.52%20,006,400--12.18%--
03/141,2951,3481,2201,313-2.42%14,453,600--7.37%--
03/111,3551,3731,3401,345-2.71%13,334,000--5.15%--
03/101,4301,4401,3781,383-4.33%10,298,400--2.57%--
03/091,4581,4601,4401,445-1.2%4,691,200-+1.9%--
03/081,4881,4931,4601,463-0.51%8,473,200-+3.43%--
03/071,4631,4801,4601,470+1.55%10,668,400-+4.33%--
03/041,4551,4601,4401,448+1.05%6,034,000-+3.25%--
03/031,4381,4681,4301,4330%9,714,400-+2.54%--
03/021,4451,4681,4201,433-0.52%10,228,800-+2.91%--
03/011,4401,4451,4201,440+0.88%10,453,200-+3.82%--
02/281,4351,4431,4081,428-1.21%9,812,000-+3.37%--
02/251,4081,4481,4031,445+0.35%9,558,800-+5.24%--
02/241,4401,4581,4251,440+1.77%12,353,200-+5.34%--
02/231,4401,4701,4101,415-4.07%16,744,400-+3.89%--
02/221,5181,5281,4581,475-1.17%21,693,600-+8.78%--
02/211,4881,5101,4831,493+1.7%9,563,600-+10.97%--
02/181,4651,4881,4401,468+1.38%11,647,200-+10.01%--
02/171,4331,4551,4281,448+3.02%10,610,000-+9.25%--
02/161,4101,4201,4001,405-1.23%5,509,200-+6.84%--
02/151,4331,4551,4131,423+0.89%7,947,200-+8.84%--
02/141,3631,4251,3581,410+3.49%12,941,200-+8.55%--
02/101,3281,3651,3251,363+2.64%9,353,600-+5.38%--
02/091,3601,3601,3251,328-2.21%7,484,400-+3.15%--
02/081,3701,3701,3531,358+0.18%5,106,000-+5.72%--
02/071,3701,3701,3501,355+0.74%5,133,200-+6.11%--
02/041,3651,3681,3431,345-1.47%7,196,400-+5.82%--
02/031,3701,3931,3401,365-0.36%8,067,600-+7.91%--
02/021,3581,3731,3531,370+1.86%7,661,200-+8.73%--
02/011,3481,3631,3351,345+2.28%9,652,000-+7.26%--
01/311,3151,3551,2981,315+0.57%14,297,600-+5.45%--
01/281,3231,3301,2931,308-1.88%6,916,400-+5.27%--
01/271,3201,3401,3101,333+2.7%8,343,600-+7.72%--
01/261,2981,3101,2801,298-1.33%9,230,800-+5.4%--
01/251,2751,3251,2631,315+3.34%10,880,800-+7.17%--
01/241,2631,2851,2581,273+2.31%6,112,800-+4.22%--
01/211,2751,2751,2281,244-3.21%11,106,800-+2.11%--
01/201,3101,3101,2801,285-1.72%7,740,800-+5.76%--
01/191,2781,3101,2631,308+3.36%9,844,000-+8.06%--
01/181,2191,2701,2181,265+4.22%14,535,200-+5.15%--
01/171,2341,2391,2131,214-0.31%4,183,600-+1.48%--
01/141,2211,2291,2161,218-1.12%4,679,200-+2.14%--
01/131,2211,2451,2201,231+2.07%9,114,400-+3.73%--
01/121,2251,2291,2051,206-0.72%4,940,800-+2.05%--
01/111,2231,2281,2061,215-0.41%3,765,600-+3.23%--
01/071,2291,2341,2151,220-1.71%5,366,800-+4.1%--
01/061,2451,2491,2351,241+0.81%5,024,000-+6.45%--
01/051,2231,2451,2191,231-0.4%5,024,400-+6.05%--
01/041,2141,2581,2101,236+4%10,273,600-+7.03%--
2010
12/301,2031,2041,1891,189-1.65%3,287,600-+3.46%--
12/291,2131,2251,2001,209+0.31%4,356,400-+5.48%--
12/281,2191,2251,2011,205-1.73%4,383,600-+5.52%--
12/271,2161,2301,2101,226+0.82%6,894,400-+7.85%--
12/241,1861,2161,1841,216+2.96%11,185,600-+7.54%--
12/221,1901,1911,1711,181+0.11%3,556,400-+5%--
12/211,1791,1891,1751,180-0.11%3,156,400-+5.36%--
12/201,1881,1951,1661,181-0.74%3,774,400-+5.85%--
12/171,1891,1981,1841,190+0.42%5,682,800-+7.01%--
12/161,1801,1981,1751,185+0.11%4,360,000-+6.95%--
12/151,2241,2281,1761,184-1.35%9,976,800-+7.22%--
12/141,1701,2031,1681,200+2.56%11,697,200-+9.09%--
12/131,1401,1701,1311,170+2.63%6,896,400-+6.75%--
12/101,1501,1501,1301,140+0.44%10,715,600-+4.3%--
12/091,1251,1381,1191,135+2.48%13,236,000-+4.03%--
12/081,1081,1101,0711,108+0.68%5,724,800-+1.89%--
12/071,1001,1061,0911,100+0.11%3,790,800-+1.38%--
12/061,1051,1051,0941,099+0.11%3,412,000-+1.55%--
12/031,1081,1081,0901,098+0.23%3,940,000-+1.43%--
12/021,1091,1101,0951,095+1.15%4,696,400-+1.3%--
12/011,0851,0901,0711,083+0.58%4,477,600-+0.14%--
11/301,1041,1231,0741,076-1.94%10,269,600--0.44%--
11/291,0911,1011,0901,098+0.8%3,556,000-+1.53%--
11/261,0931,1061,0861,089-0.8%2,970,400-+0.72%--
11/251,1131,1131,0891,098+0.23%4,551,200-+1.53%--
11/241,0861,1041,0751,095-2.12%9,116,800-+1.3%--
11/221,0891,1251,0851,119+3.59%8,875,200-+3.3%--
11/191,0881,0931,0751,0800%5,051,200--0.28%--
11/181,0611,0831,0611,080+1.89%6,209,200--0.55%--
11/171,0531,0611,0461,0600%4,717,200--2.39%--
11/161,0791,0841,0531,060-2.08%9,438,800--2.48%--
11/151,0811,0851,0741,083+0.35%3,224,800--0.51%--
11/121,0851,1011,0791,079-1.26%4,204,000--0.85%--
11/111,0941,0991,0861,093+0.92%4,912,800-+0.6%--
11/101,0801,0881,0701,083+0.35%5,801,200--0.05%--
11/091,0991,0991,0701,079-2.15%6,668,000--0.12%--
11/081,1051,1101,0961,103+0.11%6,232,800-+2.37%--
11/051,1031,1101,0941,101+2.32%10,454,000-+2.73%--
11/041,0861,0881,0711,076+2.62%6,524,800-+0.68%--
11/021,0431,0551,0361,049+0.6%4,176,000--1.62%--