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
20184/1, 株式分割 1→2
2011
03/311,7751,7831,7581,780+0.28%86,800581億7451万-1.87%13.060.96
03/301,7501,7751,7381,775+1.28%104,400--2.42%--
03/291,7401,7601,7281,753+0.14%66,200--3.92%--
03/281,7351,7501,7151,750+0.86%102,000--4.48%--
03/251,7651,7651,7201,7350%111,000--5.6%--
03/241,7081,7501,7081,735-0.43%122,800--6.01%--
03/231,7351,7601,6981,743+1.75%187,200--5.96%--
03/221,6951,7331,6751,713+5.22%191,800--7.93%--
03/181,6231,6501,6001,628-1.66%355,600--12.83%--
03/171,6001,6881,5801,655+1.22%159,600--11.87%--
03/161,6281,6681,6001,635+0.31%256,000--13.35%--
03/151,7501,7651,5181,630-8.68%224,800--14.07%--
03/141,7181,8551,6651,785-5.68%153,800--6.4%--
03/111,9051,9101,8931,893-1.17%162,000--0.97%--
03/101,9181,9251,9131,915-0.52%81,600-+0.21%--
03/091,9251,9351,9151,925+0.79%68,800-+0.84%--
03/081,9151,9251,9101,910-0.26%58,600-+0.21%--
03/071,9281,9281,9101,915-0.78%64,600-+0.58%--
03/041,9351,9351,9231,930+0.52%71,000-+1.42%--
03/031,9081,9281,9081,920+0.52%67,600-+0.95%--
03/021,9381,9381,9101,910-1.8%88,600-+0.42%--
03/011,9451,9501,9331,945+0.26%45,600-+2.21%--
02/281,9401,9481,9151,940+0.39%89,800-+1.89%--
02/251,9001,9331,8931,933+1.84%109,200-+1.44%--
02/241,8951,9101,8901,898-0.52%91,200--0.5%--
02/231,8981,9251,8981,908-0.13%86,200--0.18%--
02/221,9251,9251,9081,910-1.29%53,600--0.26%--
02/211,9151,9431,9101,935+1.57%131,800-+0.89%--
02/181,9451,9451,8951,905-1.93%268,200--0.88%--
02/171,9251,9431,9181,943+1.44%115,200-+0.8%--
02/161,9031,9251,9031,915+0.66%140,600--0.78%--
02/151,9101,9101,8951,903+0.13%55,000--1.63%--
02/141,9001,9081,8981,900+0.66%75,200--2.01%--
02/101,8901,8951,8851,8880%60,600--2.81%--
02/091,8931,8951,8851,888+0.27%85,000--3.06%--
02/081,8981,8981,8831,8830%94,200--3.56%--
02/071,9001,9001,8781,883-0.53%104,600--3.71%--
02/041,8751,8931,8731,893+0.8%92,400--3.44%--
02/031,8631,8851,8631,878+0.54%94,200--4.36%--
02/021,8651,8781,8551,868+0.95%186,000--5.06%--
02/011,8801,8801,8381,850-1.33%188,800--6.09%--
01/311,8851,8851,8681,875-0.66%80,000--4.97%--
01/281,9051,9101,8851,888-0.66%108,400--4.48%--
01/271,9031,9081,8951,900-0.39%118,400--3.99%--
01/261,9331,9331,9051,908-2.18%138,200--3.71%--
01/251,9581,9631,9331,950-0.51%107,200--1.66%--
01/241,9551,9631,9431,960-0.25%63,200--1.16%--
01/211,9931,9981,9631,965-1.26%113,200--0.81%--
01/202,0002,0001,9851,990-0.38%54,000-+0.56%--
01/192,0102,0101,9801,998-0.62%87,200-+1.09%--
01/181,9952,0201,9952,010+1.13%85,400-+1.93%--
01/172,0252,0251,9831,988-1.61%140,000-+0.94%--
01/142,0202,0382,0202,020-0.86%66,400-+2.8%--
01/132,0302,0382,0132,038+1.24%95,200-+3.9%--
01/122,0282,0402,0102,013-0.37%128,000-+2.89%--
01/112,0232,0232,0052,020+0.25%63,200-+3.54%--
01/071,9982,0251,9952,015+0.88%97,800-+3.65%--
01/062,0032,0101,9951,998-0.13%71,000-+3.07%--
01/052,0102,0131,9882,000-0.25%115,000-+3.47%--
01/041,9902,0101,9852,005+1.52%89,200-+4.05%--
2010
12/301,9951,9951,9731,975-1%55,000-+2.76%--
12/291,9801,9951,9731,995+0.63%67,800-+3.96%--
12/281,9831,9901,9651,983+0.25%112,000-+3.52%--
12/271,9531,9881,9431,978+2.06%166,200-+3.43%--
12/241,9331,9451,9281,938+0.39%61,400-+1.49%--
12/221,9351,9501,9301,930-0.77%131,800-+1.31%--
12/211,9631,9631,9401,945-0.77%124,400-+2.26%--
12/201,9531,9651,9401,960+0.38%119,800-+3.21%--
12/171,9451,9631,9251,953+0.13%131,000-+3.09%--
12/161,9481,9601,9351,950+0.13%157,200-+3.12%--
12/151,9301,9481,9151,948+1.3%152,400-+3.15%--
12/141,9131,9331,9031,923+0.65%210,800-+1.94%--
12/131,8851,9201,8831,9100%148,200-+1.27%--
12/101,8751,9231,8681,9100%275,000-+1.33%--
12/091,9231,9231,9031,910-0.52%99,000-+1.38%--
12/081,8901,9251,8851,920+1.32%181,600-+2.02%--
12/071,9101,9201,8801,895-1.43%163,200-+0.91%--
12/061,9131,9251,9001,923+1.32%205,600-+2.53%--
12/031,8981,9101,8931,898+0.53%147,800-+1.42%--
12/021,8851,8881,8781,888+1.21%101,600-+0.99%--
12/011,8681,8801,8601,865+0.67%90,000--0.11%--
11/301,8751,8781,8531,853-0.94%125,800--0.78%--
11/291,8681,8781,8631,870+0.27%76,400-+0.11%--
11/261,8751,8801,8651,865-0.53%58,000--0.16%--
11/251,8851,8981,8731,875-0.53%81,800-+0.43%--
11/241,8781,8931,8751,885-1.18%105,600-+1.07%--
11/221,8931,9101,8901,908+0.53%102,600-+2.39%--
11/191,9001,9031,8881,898-0.13%111,200-+2.02%--
11/181,8651,9051,8631,900+2.56%107,600-+2.26%--
11/171,8401,8601,8401,853+0.14%88,800--0.35%--
11/161,8631,8701,8451,850-0.67%78,200--0.75%--
11/151,8451,8751,8451,863+0.68%140,600--0.35%--
11/121,8731,8781,8451,850-1.07%197,000--1.23%--
11/111,8751,8801,8581,870-0.13%243,200--0.37%--
11/101,8781,8851,8631,873-1.06%211,400--0.56%--
11/091,9001,9001,8881,893-1.43%62,600-+0.24%--
11/081,9181,9201,9081,920+1.05%110,800-+1.43%--
11/051,9031,9201,8881,900+0.8%297,000-+0.16%--
11/041,8631,8851,8601,885+2.31%127,800--0.95%--
11/021,8431,8651,8281,843+0.82%253,600--3.53%--