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
20241/1, 株式分割 1→3
2011
03/31977978970977+0.14%537,3003444億352万+0.55%16.591.27
03/30975977970976+0.69%690,000-+0.41%--
03/29966976966969-1.42%1,060,200--0.27%--
03/28975985975983+0.03%981,000-+1.17%--
03/25979983975983+1.03%902,100-+1.13%--
03/24966975962973+1.32%1,491,300-+0.1%--
03/23961964953960+0.52%1,847,700--1.2%--
03/22975975951955-0.31%4,406,100--1.71%--
03/18955967951958+0.52%1,445,100--1.51%--
03/17973973939953-1.99%3,008,100--2.12%--
03/16967983960973+2.39%3,482,700--0.24%--
03/15977978910950-3.52%3,511,800--2.56%--
03/141,0081,013979985+1.06%3,246,300-+0.89%--
03/11978981974974-0.41%1,066,500--0.17%--
03/10979983976978-0.03%651,300-+0.24%--
03/09978981975979+0.79%522,900-+0.27%--
03/08975975971971+0.03%479,100--0.41%--
03/07973975970971-0.41%1,172,400--0.44%--
03/04976977973975+0.48%699,300--0.03%--
03/03975976969970+0.28%1,329,300--0.61%--
03/02978978967967-1.33%2,064,600--0.99%--
03/01978981976980+0.24%726,900-+0.34%--
02/28980981976978-0.17%945,900-0%--
02/25977982975980+0.51%881,400-+0.27%--
02/24973978971975-0.2%1,389,000--0.24%--
02/239789809769770%1,260,900--0.03%--
02/22978981976977-0.24%902,100-+0.07%--
02/219799829789790%735,900-+0.31%--
02/189819839779790%546,300-+0.31%--
02/17975980973979+0.75%678,300-+0.31%--
02/16973975971972-0.1%997,500--0.44%--
02/15974975973973-0.1%957,000--0.34%--
02/14978978972974-0.41%1,186,500--0.24%--
02/10974979973978+0.38%432,600-+0.17%--
02/09974978972974+0.07%953,400--0.2%--
02/08987987973973-1.38%1,056,900--0.27%--
02/07983987981987+0.65%706,500-+1.13%--
02/04980984973981+0.55%492,600-+0.48%--
02/03973975970975+0.55%776,100-+0.03%--
02/029699739699700%891,900--0.51%--
02/01971972968970-0.1%928,500--0.51%--
01/31974974967971-0.38%1,263,600--0.41%--
01/28977977969975-1.18%2,145,300--0.03%--
01/27986999984986+0.03%1,171,200-+1.16%--
01/26989989983986-0.34%453,300-+1.13%--
01/25992992981989+0.27%862,200-+1.47%--
01/24977987975987+1.61%1,545,000-+1.3%--
01/21970973968971+0.24%1,566,300--0.31%--
01/20970970967969-0.1%561,300--0.65%--
01/19968970967970+0.24%566,700--0.65%--
01/18969970967967-0.03%629,700--0.89%--
01/17975975968968-0.75%1,028,100--0.85%--
01/14976977974975-0.24%714,300--0.1%--
01/13976978974977+0.14%674,100-+0.14%--
01/12978978974976+0.07%523,200-0%--
01/11977980975975-0.2%585,600-+0.03%--
01/07980981977977+0.14%393,600-+0.24%--
01/069779809759760%497,700-+0.21%--
01/059769769739760%663,600-+0.21%--
01/04973976970976+0.62%569,700-+0.21%--
2010
12/30976976970970-0.58%497,400--0.31%--
12/29972977969976+0.58%659,100-+0.27%--
12/28969971968970+0.1%535,500--0.41%--
12/27969972968969-0.21%632,400--0.51%--
12/24974975969971-0.24%855,900--0.31%--
12/22971976970973-0.27%890,100--0.07%--
12/21977981976976+0.07%766,200-+0.21%--
12/20982982974975-0.14%403,200-+0.14%--
12/17978982977977-0.54%510,600-+0.17%--
12/169829839789820%615,300-+0.72%--
12/15984987979982-0.41%546,900-+0.72%--
12/14987989981986-0.1%684,900-+1.13%--
12/13988989982987+0.3%1,100,100-+1.23%--
12/10981986972984+0.48%1,531,200-+1.03%--
12/09973979972979+0.69%976,800-+0.55%--
12/08971975969973+0.17%944,700--0.03%--
12/07970971965971+0.14%655,500--0.21%--
12/06968972967970+0.48%722,700--0.34%--
12/03967969963965-0.28%1,182,300--0.82%--
12/029739739669680%890,400--0.55%--
12/01963969962968+0.59%1,535,400--0.65%--
11/30969969962962-0.48%1,509,300--1.23%--
11/29976976967967-0.28%1,295,100--0.75%--
11/26970972968969+0.24%349,800--0.48%--
11/25973974967967-0.38%818,700--0.72%--
11/24972978969971-0.78%581,700--0.44%--
11/22986987976978+0.2%508,200-+0.34%--
11/19977981972976+0.17%861,900-+0.24%--
11/18966976966975+0.48%1,719,600-+0.07%--
11/17970973966970-0.34%1,089,300--0.31%--
11/16986990971973-1.25%955,500-+0.03%--
11/15994994984986-0.57%723,000-+1.3%--
11/12982995981991+1.16%1,235,400-+1.78%--
11/11981985978980-0.07%772,200-+0.62%--
11/10975986974981+0.41%653,700-+0.58%--
11/09977978970977-0.03%618,300-+0.07%--
11/08978981972977+0.24%489,900-0%--
11/05975983974975+0.41%663,000--0.34%--
11/04977982968971+0.55%1,009,500--0.95%--
11/02962971959965+0.35%1,136,700--1.7%--