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
202110/1, 株式分割 1→2
2011
03/311,2841,2841,2501,280-0.27%78,800703億784万-1.61%20.672.1
03/301,2711,2881,2531,284+1.87%84,000--1.57%--
03/291,2611,2661,2401,260-2.7%105,200--3.45%--
03/281,2951,3031,2761,295+1.49%92,800--0.99%--
03/251,2671,2871,2651,276+1.71%106,400--2.67%--
03/241,2851,2921,2541,255-3.35%186,000--4.53%--
03/231,3281,3301,2851,298-2.44%163,000--1.59%--
03/221,3601,3641,3261,331+6.44%239,200-+0.64%--
03/181,2091,2741,2091,250+4.04%70,800--5.59%--
03/171,1251,2241,1251,202-1.68%167,200--9.66%--
03/161,1301,2251,1301,222+10.59%205,400--8.67%--
03/151,1751,1751,0601,105-6.95%195,600--17.84%--
03/141,1571,2421,1071,188-9.14%201,000--12.49%--
03/111,3201,3201,3071,307-1.99%143,200--4.32%--
03/101,3461,3551,3331,334-0.93%60,800--2.66%--
03/091,3541,3641,3461,346-0.3%52,600--1.97%--
03/081,3581,3661,3501,350-0.81%66,400--1.82%--
03/071,3901,3901,3541,361-0.69%75,600--1.09%--
03/041,4001,4001,3671,371-0.76%52,800--0.4%--
03/031,3751,3851,3671,381+0.73%47,400-+0.29%--
03/021,3841,3991,3661,371-1.47%99,000--0.44%--
03/011,3731,3981,3731,392+2.02%125,200-+1.05%--
02/281,3541,3701,3441,364+0.81%86,800--0.8%--
02/251,3431,3541,3391,353+0.37%67,600--1.53%--
02/241,3601,3931,3411,348-1.35%159,400--1.96%--
02/231,3651,3961,3591,367+4.39%305,200--0.69%--
02/221,3271,3291,3061,309-2.17%134,800--4.87%--
02/211,3501,3501,3351,338-1.4%100,800--2.97%--
02/181,3461,3591,3441,357-0.15%106,400--1.74%--
02/171,3601,3651,3401,359-0.59%168,200--1.59%--
02/161,3831,3841,3631,367-1.12%98,000--1.01%--
02/151,3881,4001,3811,383-0.4%102,000-+0.18%--
02/141,4151,4241,3841,388-0.68%72,200-+0.65%--
02/101,3941,4081,3931,398+0.36%43,800-+1.49%--
02/091,3881,4241,3851,393+0.36%92,000-+1.27%--
02/081,4051,4131,3821,388-2.56%126,000-+1.13%--
02/071,4151,4251,4091,424+1.32%104,800-+4.02%--
02/041,4071,4161,3761,4060%95,200-+3.04%--
02/031,4021,4171,4021,406-0.78%112,200-+3.42%--
02/021,3991,4231,3981,417+1.32%262,000-+4.62%--
02/011,3851,3991,3721,398+2.38%217,600-+3.63%--
01/311,3621,3771,3521,366+0.26%82,600-+1.52%--
01/281,3781,3801,3201,362-1.52%115,000-+1.49%--
01/271,3861,3891,3781,383-0.22%85,200-+3.29%--
01/261,3731,3901,3681,386+0.95%63,000-+3.82%--
01/251,3651,3781,3611,373+1.33%52,200-+3.08%--
01/241,3271,3551,3261,355+2.15%49,000-+1.96%--
01/211,3781,3791,3261,327-3.67%133,200--0.04%--
01/201,3681,3841,3581,377+0.51%63,000-+3.92%--
01/191,3761,3801,3641,370-0.58%78,000-+3.71%--
01/181,3871,3881,3751,378-0.43%71,600-+4.63%--
01/171,3831,3891,3811,384+0.58%89,400-+5.33%--
01/141,3681,3771,3661,376+0.58%83,600-+5.2%--
01/131,3581,3701,3561,368+1.11%71,600-+4.99%--
01/121,3471,3591,3471,353+0.52%103,800-+4.24%--
01/111,3431,3481,3371,346-0.07%74,800-+4.18%--
01/071,3501,3591,3471,347-0.15%74,200-+4.66%--
01/061,3431,3531,3431,349+0.78%77,600-+5.23%--
01/051,3341,3431,3341,339+0.37%62,400-+4.82%--
01/041,3081,3421,3081,334+2.54%118,600-+4.83%--
2010
12/301,2981,3131,2691,301-0.23%71,400-+2.64%--
12/291,2851,3041,2811,304+1.72%38,200-+3.29%--
12/281,2671,2871,2671,282+0.31%33,000-+2.03%--
12/271,2861,2891,2721,278-0.39%38,200-+2.12%--
12/241,3121,3121,2801,283-1.12%52,600-+2.93%--
12/221,2951,3001,2911,297+0.15%75,600-+4.6%--
12/211,2861,2981,2811,295+0.7%45,400-+4.94%--
12/201,3001,3001,2851,286-1.27%67,200-+4.81%--
12/171,2971,3031,2901,303+0.39%95,800-+6.67%--
12/161,2881,3051,2881,2980%94,800-+6.79%--
12/151,2951,2981,2871,298+0.19%78,200-+7.32%--
12/141,2871,2951,2871,295+0.66%67,600-+7.56%--
12/131,2751,2881,2711,287+0.78%77,400-+7.3%--
12/101,2871,2911,2771,277-0.62%117,000-+6.91%--
12/091,2801,2901,2771,285+0.27%123,000-+7.94%--
12/081,2581,2811,2581,281+1.95%145,600-+8.1%--
12/071,2491,2581,2451,257+0.84%129,000-+6.57%--
12/061,2251,2471,2251,246+1.71%80,400-+6.04%--
12/031,2261,2351,2241,225-0.08%105,800-+4.7%--
12/021,2201,2371,2181,226+0.49%125,200-+5.15%--
12/011,2131,2201,2101,220+0.62%95,400-+4.9%--
11/301,2131,2171,2111,2130%81,600-+4.53%--
11/291,2141,2241,2101,213-0.08%108,800-+4.71%--
11/261,2061,2191,2061,214+0.21%99,600-+4.97%--
11/251,2001,2141,1951,211+2.02%118,400-+4.94%--
11/241,1761,1921,1661,187+2.59%222,200-+3.04%--
11/221,1611,1641,1531,157-0.3%42,200-+0.52%--
11/191,1651,1651,1491,161+1%78,000-+0.83%--
11/181,1311,1501,1311,149+1.5%63,000--0.17%--
11/171,1241,1361,1241,132+0.18%47,400--1.74%--
11/161,1311,1421,1231,130-0.04%243,000--1.91%--
11/151,1451,1451,1301,131-0.62%55,000--1.95%--
11/121,1461,1561,1381,138-1%34,800--1.6%--
11/111,1541,1671,1461,149-0.69%81,000--0.78%--
11/101,1571,1851,1491,157-0.09%114,000--0.26%--
11/091,1581,1661,1541,158-0.6%57,000--0.26%--
11/081,1721,1791,1551,165-0.55%67,400-+0.26%--
11/051,1811,1901,1671,172-0.38%173,000-+0.82%--
11/041,1601,1851,1561,176+1.55%261,800-+1.12%--
11/021,1501,1591,1411,158+1.45%174,000--0.43%--