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
20244/1, 株式分割 1→2
201810/1, 株式併合 5→1
2011
03/311,2851,2851,2551,278-0.2%381,2001343億6867万-0.35%26.070.96
03/301,2401,2851,2381,280+4.07%798,000--0.47%--
03/291,2281,2401,2031,230-0.2%492,400--4.65%--
03/281,2401,2431,2181,233+0.41%389,200--4.9%--
03/251,2631,2631,2131,228-1.41%990,800--5.72%--
03/241,2501,2551,2351,2450%680,400--4.89%--
03/231,2531,2601,2301,245-0.4%720,400--5.32%--
03/221,2501,2601,2251,250+1.63%875,600--5.37%--
03/181,2031,2451,1851,230+2.29%1,029,200--7.31%--
03/171,0781,2351,0731,203+7.61%1,936,000--9.79%--
03/161,0731,1531,0731,118+7.97%1,655,600--16.54%--
03/151,1231,1289751,035-11.91%1,467,600--23.16%--
03/141,2181,2381,1601,175-10.13%1,165,200--13.54%--
03/111,3181,3201,3031,308-2.61%1,057,200--4.14%--
03/101,3531,3581,3301,343-1.47%677,600--1.36%--
03/091,3681,3751,3531,363+0.37%708,000-+0.41%--
03/081,3581,3731,3431,358+0.37%1,294,800-+0.48%--
03/071,3781,3801,3451,353-1.99%1,076,800-+0.56%--
03/041,4051,4051,3731,380-0.9%1,212,800-+2.91%--
03/031,3781,3981,3651,393+1.64%1,029,600-+4.31%--
03/021,4001,4031,3651,370-3.86%1,368,000-+3.09%--
03/011,3581,4281,3531,425+5.56%1,974,000-+7.63%--
02/281,3281,3551,3201,350+0.93%1,456,000-+2.51%--
02/251,3331,3401,3201,338+0.19%1,227,600-+1.94%--
02/241,3551,3581,3251,335-2.55%1,325,600-+1.99%--
02/231,3531,3831,3531,370-0.18%1,692,800-+4.82%--
02/221,3731,3851,3601,3730%684,800-+5.33%--
02/211,3901,4001,3701,373-1.61%1,106,400-+5.66%--
02/181,4101,4101,3881,395-1.06%1,042,000-+7.89%--
02/171,3981,4201,3931,410+1.26%1,384,400-+9.47%--
02/161,4001,4001,3831,393-0.36%1,324,800-+8.62%--
02/151,3901,4101,3881,398+1.08%943,600-+9.44%--
02/141,3951,4001,3681,383-0.18%1,889,200-+8.77%--
02/101,3501,4331,3451,385+2.97%2,072,400-+9.4%--
02/091,3251,3601,3251,345+1.89%1,095,200-+6.75%--
02/081,3731,3881,3151,320-2.04%1,910,800-+5.18%--
02/071,3151,3631,3131,348+4.46%2,298,400-+7.8%--
02/041,2301,2931,2231,290+4.88%1,886,000-+3.7%--
02/031,2401,2401,2181,230-1.01%424,400--0.73%--
02/021,2231,2451,2201,243+1.84%500,000-+0.53%--
02/011,2251,2301,2151,220+0.41%584,000--0.97%--
01/311,2151,2281,2001,215-1.62%330,400--1.22%--
01/281,2551,2551,2281,235-1.4%269,200-+0.57%--
01/271,2481,2531,2351,253+1.42%308,000-+2.33%--
01/261,2451,2451,2331,235-1%381,600-+1.15%--
01/251,2501,2581,2331,248+0.81%741,600-+2.34%--
01/241,2201,2451,2131,2380%593,200-+1.77%--
01/211,2751,2751,2331,238-2.37%717,600-+2.02%--
01/201,2781,2801,2601,268-1.36%454,000-+4.84%--
01/191,2751,2881,2701,285+1.38%682,000-+6.82%--
01/181,2551,2701,2481,268+1.2%365,600-+5.89%--
01/171,2451,2631,2451,253+0.8%387,200-+5.16%--
01/141,2431,2581,2401,243-0.6%320,000-+4.76%--
01/131,2631,2631,2431,250-0.99%598,000-+5.75%--
01/121,2781,2931,2631,263-1.17%786,000-+7.36%--
01/111,2531,2851,2401,278+1.79%786,000-+9.19%--
01/071,2601,2751,2501,255+0.6%642,800-+7.91%--
01/061,2481,2581,2431,248+1.63%525,600-+7.92%--
01/051,2301,2501,2201,228+0.41%568,800-+6.74%--
01/041,2151,2251,2131,223+2.3%463,600-+6.77%--
2010
12/301,2081,2081,1881,195-0.42%428,400-+4.73%--
12/291,1751,2181,1681,200+3.45%967,600-+5.63%--
12/281,1651,1681,1581,160-0.22%207,600-+2.47%--
12/271,1501,1681,1501,163+1.09%137,200-+3.06%--
12/241,1551,1581,1451,150-0.65%121,600-+2.22%--
12/221,1681,1731,1551,158-0.43%220,800-+3.16%--
12/211,1501,1681,1501,163+0.87%190,000-+3.89%--
12/201,1731,1731,1481,153-1.71%258,400-+3.27%--
12/171,1731,1831,1701,173-0.42%221,600-+5.35%--
12/161,1931,1931,1731,178+0.21%257,200-+6.08%--
12/151,1751,1831,1631,175+1.51%574,400-+6.24%--
12/141,1381,1581,1381,158+1.76%523,600-+4.94%--
12/131,1251,1401,1231,138+1.11%287,200-+3.32%--
12/101,1351,1351,1181,125-0.22%330,400-+2.37%--
12/091,1381,1381,1251,128-0.44%297,200-+2.78%--
12/081,1251,1401,1251,133+0.89%389,600-+3.33%--
12/071,1251,1331,1151,123-0.88%453,600-+2.61%--
12/061,1201,1351,1151,133+1.57%284,800-+3.61%--
12/031,1181,1201,1051,1150%257,600-+2.2%--
12/021,1001,1181,0931,115+3%419,200-+2.29%--
12/011,0801,0851,0731,083-0.23%311,600--0.69%--
11/301,1081,1081,0851,085-1.81%312,000--0.55%--
11/291,1131,1201,1031,105-0.45%409,200-+1.19%--
11/261,1131,1201,1081,110+0.91%236,800-+1.65%--
11/251,0931,1101,0881,100+0.92%469,600-+0.73%--
11/241,0781,0981,0781,0900%318,800--0.18%--
11/221,0801,0931,0751,090+1.87%368,000--0.18%--
11/191,0851,0901,0681,070-1.15%696,000--2.01%--
11/181,0701,0851,0631,083+1.17%359,600--0.96%--
11/171,0701,0751,0601,070-0.93%249,200--2.01%--
11/161,0931,0951,0751,0800%218,800--1.1%--
11/151,0931,0931,0781,080-0.92%268,000--1.1%--
11/121,0831,0951,0781,0900%458,400--0.18%--
11/111,0901,0931,0851,090+0.23%212,000--0.18%--
11/101,0981,1051,0831,088-1.36%480,400--0.32%--
11/091,1001,1081,0831,103+0.23%356,000-+1.24%--
11/081,0851,1051,0801,100+1.62%441,600-+1.2%--
11/051,0881,0901,0631,0830%840,000--0.23%--
11/041,0931,1101,0701,083-0.69%602,400--0.32%--
11/021,0931,0931,0751,090-0.23%347,600-+0.37%--