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
201510/1, 株式併合 10→1
20148/6, 株式分割 1→1
2011
03/312,7002,7002,6302,660-0.75%2,949,9001兆8106億-2.96%19.430.97
03/302,6402,6902,6102,680+1.52%2,540,000--2.69%--
03/292,6402,6602,5802,6400%3,592,300--4.56%--
03/282,6202,6702,6002,640+1.54%3,839,600--5.1%--
03/252,6302,6302,5202,600-0.76%4,372,900--7.08%--
03/242,6802,6902,5802,620-2.6%3,905,600--7.03%--
03/232,7202,7502,6602,690-0.74%4,389,700--5.11%--
03/222,6802,7502,6602,710+7.11%4,226,100--4.91%--
03/182,4902,5802,4802,530+4.12%3,975,400--11.63%--
03/172,3502,5202,3302,430-0.82%5,221,300--15.74%--
03/162,3802,5602,3802,450+3.81%6,934,600--15.75%--
03/152,5702,5801,9202,360-10.94%8,380,500--19.56%--
03/142,5202,6902,5102,650-5.36%5,203,400--10.56%--
03/112,8102,8402,7902,800-1.75%3,564,700--6.1%--
03/102,8702,8802,8302,850-1.04%1,794,000--4.52%--
03/092,8602,8902,8602,880+1.05%2,861,100--3.52%--
03/082,8702,8902,8502,850-1.04%3,021,500--4.43%--
03/072,9202,9202,8602,880-1.71%2,292,200--3.36%--
03/042,9602,9702,9302,930-0.34%1,340,200--1.64%--
03/032,9302,9502,9202,940+0.34%1,788,100--1.28%--
03/022,9402,9702,9302,930-1.68%1,245,400--1.48%--
03/012,9602,9902,9502,980+0.68%1,868,700-+0.27%--
02/282,9102,9802,8902,960+1.37%3,177,900--0.2%--
02/252,9602,9802,9202,920-0.68%2,422,200--1.42%--
02/242,9702,9802,9202,940-1.34%2,324,000--0.71%--
02/232,9703,0102,9602,980-0.33%2,470,400-+0.71%--
02/223,0303,0302,9802,990-1.64%2,607,600-+1.12%--
02/213,0403,0603,0303,040-0.33%2,766,200-+2.84%--
02/183,0603,0703,0303,050-0.97%3,403,200-+3.25%--
02/173,0503,0803,0403,080+0.98%2,383,800-+4.34%--
02/163,0603,0703,0303,050-0.33%2,372,100-+3.39%--
02/153,0603,0803,0503,060+0.33%1,546,000-+3.76%--
02/143,0903,0903,0303,050-0.33%3,136,600-+3.64%--
02/103,0303,1003,0203,060+0.99%3,212,800-+4.08%--
02/093,1003,1003,0203,030-1.94%4,104,600-+3.31%--
02/083,0903,1203,0603,0900%3,290,500-+5.5%--
02/073,1503,1603,0603,090-1.28%5,954,800-+5.75%--
02/043,2703,2803,1103,130+9.06%16,891,100-+7.27%--
02/032,8402,8802,8402,870+0.7%2,383,600--1.41%--
02/022,8402,8802,8302,850+1.79%2,548,800--2.26%--
02/012,8002,8202,8002,8000%1,552,400--4.11%--
01/312,7902,8302,7902,800-1.75%2,807,600--4.37%--
01/282,9102,9202,8102,850-2.06%4,608,600--2.9%--
01/272,8602,9202,8602,910+2.11%3,602,800--1.05%--
01/262,8602,8902,8402,850-0.7%3,511,900--3.23%--
01/252,8402,8802,8202,870+1.06%2,848,100--2.78%--
01/242,8602,8702,8302,840-0.35%2,858,800--3.96%--
01/212,9002,9102,8502,850-1.38%3,012,600--3.91%--
01/202,8902,9202,8802,890-0.34%2,455,900--2.76%--
01/192,9302,9402,8902,900-1.02%1,912,000--2.49%--
01/182,9402,9502,8802,930-1.35%3,330,800--1.45%--
01/173,0003,0102,9602,9700%2,076,200--0.03%--
01/143,0203,0402,9702,970-1.66%3,907,800-+0.13%--
01/133,0503,0502,9903,020+0.33%2,559,100-+1.96%--
01/123,0603,0803,0103,010-0.66%3,199,600-+1.9%--
01/112,9603,0502,9503,030+3.77%5,561,200-+2.85%--
01/072,9502,9602,9202,920-1.35%3,598,600--0.54%--
01/062,9202,9802,9102,960+2.07%3,216,200-+1.02%--
01/052,9202,9302,8902,900-1.02%1,971,200--0.92%--
01/042,9502,9602,9202,930+0.34%2,475,100-+0.21%--
2010
12/302,9602,9702,9102,920-1.68%2,656,000-+0.07%--
12/292,9702,9702,9502,9700%1,125,700-+2.03%--
12/282,9903,0002,9702,970-0.34%776,600-+2.24%--
12/272,9602,9902,9602,980+0.34%1,424,800-+2.87%--
12/242,9802,9902,9702,970-0.34%933,600-+2.84%--
12/222,9703,0002,9702,980-0.33%2,538,900-+3.54%--
12/212,9903,0202,9802,990-0.33%2,232,100-+4.25%--
12/202,9903,0202,9703,0000%2,278,600-+4.93%--
12/173,0203,0402,9803,000-0.66%2,193,800-+5.34%--
12/163,0103,0303,0003,020+0.33%1,773,700-+6.41%--
12/153,0603,0803,0103,010-1.31%2,906,900-+6.44%--
12/143,0003,0703,0003,050+1.33%5,885,300-+8.35%--
12/132,9703,0102,9703,010+2.73%5,282,600-+7.46%--
12/102,9102,9502,8802,930+1.74%5,699,500-+5.09%--
12/092,8802,8902,8702,8800%1,667,600-+3.75%--
12/082,8502,8902,8402,880+1.41%3,415,100-+4.27%--
12/072,8502,8602,8302,840-1.05%1,910,700-+3.35%--
12/062,8302,8702,8302,870+1.77%2,856,000-+4.94%--
12/032,8502,8502,8102,820+0.36%1,536,000-+3.52%--
12/022,8402,8502,8002,810+1.08%1,961,400-+3.46%--
12/012,8002,8102,7602,780+0.36%3,017,500-+2.62%--
11/302,8702,8802,7602,770-4.48%6,029,800-+2.44%--
11/292,8402,9102,8302,900+2.47%4,378,300-+7.45%--
11/262,7702,8602,7602,830+2.54%5,418,500-+5.28%--
11/252,8002,8002,7502,7600%1,798,300-+2.91%--
11/242,7402,7702,7102,760-1.78%4,024,000-+2.99%--
11/222,8002,8202,7902,810+1.08%2,334,500-+5.01%--
11/192,7902,8202,7802,780+0.72%2,676,700-+4.08%--
11/182,7102,7702,7002,760+1.85%1,649,000-+3.37%--
11/172,7002,7202,6902,710-1.09%1,924,300-+1.61%--
11/162,7802,7902,7102,740-0.36%2,926,100-+2.7%--
11/152,7402,7602,7202,750+1.1%2,155,300-+2.92%--
11/122,7302,7602,7202,720-1.45%3,482,000-+1.72%--
11/112,7702,7702,7402,7600%1,621,400-+3.06%--
11/102,7302,7802,7202,760+2.6%2,627,700-+3.06%--
11/092,6902,7202,6802,690-0.74%1,190,900-+0.45%--
11/082,7102,7202,6802,710+0.74%1,953,700-+1.04%--
11/052,6602,7102,6602,690+3.07%3,744,700-+0.11%--
11/042,5802,6402,5702,610+3.16%4,375,200--3.19%--
11/022,5302,5502,5202,5300%1,975,100--6.5%--