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
20127/1, 株式分割 1→200
2011
03/311,5101,5181,4901,503-2.75%8,221,0003兆50億-7.2%12.351.41
03/301,5131,5501,5131,545+1.64%5,028,400--5.04%--
03/291,5101,5301,5001,520-2.56%5,941,000--6.98%--
03/281,5501,5651,5201,560-0.64%5,372,800--5.05%--
03/251,5401,5831,5231,570+3.12%7,131,800--4.85%--
03/241,5531,5531,5231,523-1.93%6,087,600--8.12%--
03/231,5651,5851,5431,553-1.43%7,741,000--6.76%--
03/221,5631,5831,5531,575-0.63%8,924,600--5.69%--
03/181,6131,6401,5531,585-1.09%5,585,400--5.32%--
03/171,5751,6181,5451,603-2.58%10,205,600--4.44%--
03/161,5501,6601,5501,645+12.48%10,619,800--2.2%--
03/151,5351,5451,4031,463-8.45%8,966,600--13.1%--
03/141,5751,6001,5501,598-3.62%6,718,000--5.53%--
03/111,6531,6751,6501,658-1.63%7,187,200--2.21%--
03/101,6731,7101,6731,685-1.32%3,688,600--0.53%--
03/091,6631,7131,6631,708+2.71%4,656,200-+0.98%--
03/081,6631,6881,6431,663+0.45%3,082,200--1.39%--
03/071,6931,6981,6431,655-3.07%4,171,000--1.55%--
03/041,7201,7251,6951,708+0.89%3,274,000-+1.76%--
03/031,6681,7031,6651,693+1.8%5,214,400-+1.17%--
03/021,7181,7181,6581,663-4.45%7,375,200--0.33%--
03/011,7151,7451,7051,740+3.26%5,978,600-+4.57%--
02/281,6801,7001,6601,685-0.15%4,269,600-+1.81%--
02/251,6781,6901,6601,6880%4,105,400-+2.33%--
02/241,7001,7081,6801,688-0.59%3,886,600-+2.65%--
02/231,7081,7201,6901,698-2.02%4,425,400-+3.51%--
02/221,7401,7501,7231,733-0.57%3,471,000-+5.96%--
02/211,7281,7481,7251,743+0.72%2,853,200-+6.97%--
02/181,7551,7581,7201,730-1.7%4,142,000-+6.72%--
02/171,7251,7601,7201,760+3.07%5,990,800-+8.91%--
02/161,6881,7201,6881,708+1.34%3,407,800-+6.19%--
02/151,6781,7051,6781,685+0.6%4,330,800-+5.25%--
02/141,6751,6801,6501,675+0.45%5,235,200-+4.95%--
02/101,6951,7051,6601,668-2.77%6,061,200-+4.94%--
02/091,6851,7201,6831,715+3%7,299,800-+8.27%--
02/081,7051,7081,6631,6650%7,897,400-+5.65%--
02/071,6781,6901,6551,665-2.06%5,619,200-+6.05%--
02/041,6731,7001,6631,700+4.29%6,103,800-+8.77%--
02/031,6281,6381,6181,630+0.77%4,080,000-+4.76%--
02/021,6051,6331,6001,618+2.37%5,322,400-+4.22%--
02/011,5531,5831,5501,580+2.6%3,639,000-+2%--
01/311,5581,5631,5301,540-1.91%4,163,000--0.45%--
01/281,5601,5931,5601,570-0.48%2,697,000-+1.55%--
01/271,5631,5901,5551,578+0.32%2,665,000-+2.37%--
01/261,5501,5851,5481,573+0.64%3,434,600-+2.44%--
01/251,5381,5701,5231,563+2.46%5,937,000-+2.19%--
01/241,5331,5401,5101,5250%4,194,200-+0.2%--
01/211,5781,5881,5231,525-2.87%6,142,600-+0.53%--
01/201,5831,5851,5601,570-0.63%3,305,200-+3.7%--
01/191,5881,5931,5731,580-0.32%1,958,600-+4.71%--
01/181,5651,5981,5631,585+1.28%2,601,600-+5.53%--
01/171,5851,6051,5601,565+0.81%4,512,200-+4.54%--
01/141,5731,5831,5451,553-2.97%5,826,600-+4.05%--
01/131,6031,6051,5801,600+1.91%4,135,400-+7.53%--
01/121,5581,5801,5481,570+1.95%3,650,000-+5.94%--
01/111,5451,5601,5381,540-0.16%2,485,400-+4.19%--
01/071,5301,5651,5251,543+1.65%5,549,200-+4.72%--
01/061,5381,5481,5151,518-0.65%2,758,200-+3.37%--
01/051,5331,5501,5251,528+0.49%3,530,600-+4.2%--
01/041,5231,5301,5101,520+1.16%3,090,800-+3.97%--
2010
12/301,5151,5181,5001,503-0.5%2,339,800-+2.91%--
12/291,5051,5131,4951,510-0.33%3,740,200-+3.42%--
12/281,5231,5251,5081,515-1.3%1,838,800-+3.84%--
12/271,5301,5451,5231,535+0.49%2,285,200-+5.35%--
12/241,5031,5351,5031,528-0.65%3,379,000-+5.2%--
12/221,5331,5531,5181,538+1.32%8,321,800-+6.25%--
12/211,4731,5201,4731,518+3.97%9,259,400-+5.31%--
12/201,4251,4601,4211,460+2.93%6,608,200-+1.64%--
12/171,4001,4221,3991,418+0.75%4,488,000--1.05%--
12/161,4031,4161,3981,408-0.21%3,360,400--1.85%--
12/151,3981,4141,3981,411+0.79%5,904,200--1.57%--
12/141,4241,4301,3961,400-2.24%8,517,800--2.2%--
12/131,4221,4441,4151,432-0.8%5,479,800-+0.25%--
12/101,4291,4571,4151,443+1.09%9,112,200-+1.33%--
12/091,4491,4621,4181,428-1.89%6,886,800-+0.67%--
12/081,4501,4681,4451,455+0.73%4,013,600-+3.12%--
12/071,4361,4461,4291,445+0.03%3,288,800-+2.96%--
12/061,4481,4581,4331,444-1.03%2,711,000-+3.44%--
12/031,4421,4661,4421,459+0.76%3,764,400-+4.96%--
12/021,4461,4561,4421,448+1.9%2,885,200-+4.62%--
12/011,4221,4301,4071,421-0.42%2,930,200-+2.97%--
11/301,4481,4501,4271,427-1.55%2,860,000-+3.71%--
11/291,4531,4571,4411,4500%2,753,400-+5.57%--
11/261,4621,4651,4451,450-0.79%3,039,600-+5.96%--
11/251,4921,4921,4601,461-2.76%4,568,600-+7.27%--
11/241,5001,5081,4751,503+1.45%6,834,000-+10.8%--
11/221,4491,4851,4391,481+1.68%4,776,600-+9.87%--
11/191,4571,4751,4421,457+1.78%5,288,400-+8.69%--
11/181,3851,4351,3851,431+2.91%4,537,800-+7.35%--
11/171,3821,3951,3661,391+0.62%2,823,400-+4.94%--
11/161,3981,4051,3771,382-1.29%5,489,400-+4.7%--
11/151,4091,4161,3791,400+0.18%3,586,800-+6.38%--
11/121,4321,4501,3931,398-2.38%5,669,000-+6.35%--
11/111,4601,4641,4241,432+3.06%7,764,400-+9.27%--
11/101,3631,3911,3591,389+3%5,382,600-+6.36%--
11/091,3341,3541,3261,349+1.35%3,192,600-+3.41%--
11/081,3231,3331,3011,331+0.76%3,463,000-+1.95%--
11/051,3221,3431,3161,321+1.85%4,492,600-+1.03%--
11/041,2931,3181,2881,297+2.29%5,344,600--1.03%--
11/021,2551,2831,2551,268+0.84%3,916,000--3.61%--