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
201310/1, 株式分割 1→100
2011
03/311,1551,1641,1301,164+3.28%1,587,5002752億428万-7.62%27.510.6
03/301,1101,1301,1081,127+0.54%919,600--11.19%--
03/291,1161,1281,1021,121+0.09%1,055,600--12.28%--
03/281,1161,1291,1091,120+0.45%922,400--12.98%--
03/251,1341,1341,0921,115-1.68%3,289,900--13.83%--
03/241,1701,1741,1251,134-4.47%3,051,700--12.84%--
03/231,2081,2171,1761,187-2.14%1,077,800--9.18%--
03/221,1891,2141,1671,213+4.66%914,400--7.48%--
03/181,1601,1741,1101,159+0.52%1,269,400--11.86%--
03/171,0681,1661,0681,153+1.23%1,011,400--12.65%--
03/161,0991,3601,0991,139+6.55%3,685,900--14.1%--
03/151,1811,1899911,069-12.88%2,373,100--19.8%--
03/141,2491,2991,2151,227-10.37%1,105,100--8.64%--
03/111,3721,3841,3631,369-1.51%1,044,600-+1.56%--
03/101,3971,3971,3801,390-0.29%615,900-+3.35%--
03/091,3891,3991,3861,394+0.58%328,400-+3.87%--
03/081,3641,3961,3621,386+2.14%783,000-+3.59%--
03/071,3821,3821,3531,357-1.74%523,300-+1.8%--
03/041,3911,4031,3761,381+0.07%560,100-+3.76%--
03/031,3871,3951,3751,380-1.15%791,000-+3.92%--
03/021,3981,4021,3851,396-1.34%1,240,000-+5.28%--
03/011,3921,4151,3851,415+2.61%593,800-+6.95%--
02/281,3611,3831,3471,379+0.8%634,800-+4.63%--
02/251,3611,3701,3501,368+0.59%462,400-+4.03%--
02/241,3711,3901,3561,360-1.73%915,900-+3.58%--
02/231,3611,3931,3561,384+1.39%1,508,300-+5.57%--
02/221,3391,3711,3341,365+2.94%2,098,600-+4.36%--
02/211,3131,3271,3091,326+1.92%1,026,400-+1.53%--
02/181,2921,3041,2861,301+0.7%477,500--0.38%--
02/171,2831,2961,2731,292+0.86%695,000--1.15%--
02/161,2881,2961,2761,281-0.62%899,500--1.99%--
02/151,3051,3051,2851,289-1.38%786,600--1.45%--
02/141,2951,3091,2921,307+1.08%524,500--0.08%--
02/101,2921,3141,2881,293-0.69%751,700--1.15%--
02/091,3201,3231,2961,302-0.99%612,500--0.46%--
02/081,3371,3381,3141,315-1.13%699,600-+0.46%--
02/071,3351,3491,3251,330-0.52%670,500-+1.76%--
02/041,3381,3781,3361,337+2.14%1,096,000-+2.37%--
02/031,3011,3101,2951,309-0.3%470,600-+0.46%--
02/021,2951,3191,2911,313+2.82%564,800-+0.84%--
02/011,2701,2831,2681,277+0.24%522,200--1.84%--
01/311,2801,2951,2691,274-1.47%554,500--2.08%--
01/281,3071,3121,2911,293-1.45%435,800--0.69%--
01/271,3271,3411,3111,312-1.13%602,400-+0.77%--
01/261,3171,3331,3121,327+0.68%338,300-+1.92%--
01/251,3061,3311,2941,318+1.15%661,200-+1.31%--
01/241,2931,3051,2891,303+0.31%403,800-+0.15%--
01/211,3251,3271,2921,299-0.99%624,700--0.08%--
01/201,3141,3331,3071,312-0.46%719,000-+1%--
01/191,3161,3191,3081,318-0.08%347,200-+1.62%--
01/181,3081,3201,3081,319+0.38%261,100-+1.85%--
01/171,3201,3261,3121,3140%304,600-+1.7%--
01/141,3271,3291,3071,314-1.05%632,000-+1.94%--
01/131,3101,3311,3031,328+2.23%766,800-+3.35%--
01/121,3041,3121,2961,299+0.39%518,600-+1.48%--
01/111,2971,2981,2881,294-0.38%451,300-+1.33%--
01/071,3021,3071,2981,299-0.08%425,900-+2.12%--
01/061,3051,3051,2921,3000%605,700-+2.6%--
01/051,3031,3091,2931,300-0.91%550,900-+3.01%--
01/041,2911,3141,2841,312+2.18%539,400-+4.29%--
2010
12/301,2851,2911,2721,284-0.08%380,500-+2.47%--
12/291,2711,2861,2711,285+0.55%372,200-+2.64%--
12/281,2811,2851,2721,278-0.47%410,500-+2.24%--
12/271,2781,2891,2751,284+0.47%416,900-+2.97%--
12/241,2811,2851,2661,278-0.16%440,600-+2.9%--
12/221,2811,2841,2661,280-1.23%1,025,300-+3.48%--
12/211,2901,3021,2851,296+0.15%594,000-+5.37%--
12/201,3041,3161,2941,294-0.92%538,600-+5.63%--
12/171,3081,3161,2951,306-0.91%719,500-+7.14%--
12/161,3161,3271,3081,318+0.69%1,274,100-+8.57%--
12/151,2951,3141,2891,309+1.87%1,039,700-+8.45%--
12/141,2781,2891,2661,285+1.18%1,183,000-+6.99%--
12/131,2571,2701,2431,270+0.63%826,100-+6.37%--
12/101,2831,2831,2591,262-0.47%1,417,900-+6.23%--
12/091,2491,2721,2411,268+1.36%1,142,100-+7.28%--
12/081,2281,2521,2231,251+2.04%1,150,300-+6.47%--
12/071,2131,2271,1971,226+1.24%636,500-+5.06%--
12/061,2131,2191,2081,211+0.17%863,900-+4.31%--
12/031,2231,2261,2001,209-0.74%721,600-+4.77%--
12/021,2001,2221,1841,218+3.92%1,359,900-+6.28%--
12/011,1771,1781,1621,172+0.09%1,069,900-+2.99%--
11/301,1851,1931,1601,171-1.18%1,296,700-+3.54%--
11/291,1861,2121,1821,185-0.34%592,100-+5.24%--
11/261,2101,2121,1851,189-1.33%1,100,500-+6.26%--
11/251,2331,2331,2031,205-2.74%1,213,100-+8.27%--
11/241,2241,2481,2161,239-1.2%1,082,200-+12.03%--
11/221,2231,2591,2071,254+4.94%1,529,300-+14.21%--
11/191,1881,2191,1731,195+2.14%1,931,100-+9.63%--
11/181,1341,1721,1271,170+3.27%1,084,900-+7.93%--
11/171,1201,1371,1181,133+1.16%480,200-+5.2%--
11/161,1501,1511,1191,120-3.11%1,223,500-+4.38%--
11/151,1581,1681,1531,156-0.43%489,900-+8.04%--
11/121,1691,1761,1601,161-2.03%663,100-+8.71%--
11/111,1751,1881,1651,185+4.5%1,528,400-+11.37%--
11/101,1371,1541,1241,134-0.87%864,400-+6.98%--
11/091,1151,1541,1141,144+2.6%1,106,200-+8.33%--
11/081,1321,1351,1081,115-1.5%918,500-+5.99%--
11/051,1191,1441,1191,132+1.43%1,051,300-+7.81%--
11/041,0991,1161,0921,116+2.67%1,488,400-+6.49%--
11/021,0801,0951,0551,087+2.55%1,105,600-+3.92%--