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
201710/1, 株式併合 2→1
20148/5, 株式分割 1→1
2011
03/312,8962,9002,8362,862-0.69%1,765,0008323億966万-0.1%9.911.32
03/302,8302,8902,7982,882+1.69%2,529,500-+0.35%--
03/292,8322,8662,8042,834-1.73%1,943,000--1.63%--
03/282,8902,8922,8362,884-0.21%1,432,500--0.31%--
03/252,8662,9062,8342,890+1.33%2,574,500--0.48%--
03/242,7562,8722,7402,852+4.7%3,973,500--2.06%--
03/232,7402,7522,6702,724-0.87%2,872,500--6.74%--
03/222,7362,7562,7022,748+4.33%2,691,000--6.34%--
03/182,5682,6522,5602,634+5.02%3,396,500--10.5%--
03/172,4002,5742,3442,508+0.24%4,299,000--15.13%--
03/162,4582,5682,4262,502+5.84%5,121,500--15.79%--
03/152,5942,6122,0622,364-11.19%4,914,000--20.91%--
03/142,6302,7602,6162,662-6.86%3,293,500--11.53%--
03/112,8902,9062,8502,858-2.66%3,975,500--5.27%--
03/103,0063,0062,9202,936-2.59%2,183,500--2.68%--
03/093,0503,0642,9963,014-0.26%1,748,000-+0.03%--
03/083,0243,0503,0123,022-0.13%1,764,500-+0.7%--
03/073,0883,0883,0123,026-2.13%1,757,000-+1.27%--
03/043,1003,1163,0643,092+0.65%1,652,500-+3.93%--
03/033,0883,0903,0543,072+0.33%1,256,500-+3.71%--
03/023,0823,1083,0503,062-2.17%2,050,500-+3.87%--
03/013,0703,1303,0643,130+1.82%2,769,000-+6.54%--
02/283,0103,0762,9803,074+2.47%1,917,500-+5.17%--
02/253,0063,0162,9803,0000%2,246,500-+3.09%--
02/243,0263,0662,9903,000-1.38%2,045,000-+3.23%--
02/233,0323,0903,0303,042-1.49%2,235,500-+4.82%--
02/223,1163,1363,0563,088-1.78%2,319,500-+6.81%--
02/213,1503,1863,1103,144-0.25%2,293,500-+9.2%--
02/183,0903,1583,0723,152+2.14%3,216,500-+10.06%--
02/173,1203,1243,0623,086-0.13%1,814,500-+8.24%--
02/163,0263,1103,0263,090+1.25%2,673,000-+8.8%--
02/152,9803,0662,9743,052+3.04%3,483,500-+7.84%--
02/142,9702,9822,9442,962+0.68%1,561,000-+5%--
02/102,9142,9482,8982,942+1.03%1,849,000-+4.44%--
02/092,9502,9562,9022,912-0.75%1,967,000-+3.52%--
02/082,9142,9442,8842,934+1.73%2,768,500-+4.3%--
02/072,9182,9242,8842,884+0.77%1,841,500-+2.67%--
02/042,8962,9102,8562,862+0.21%1,889,500-+1.92%--
02/032,8402,8642,8222,856+1.35%2,259,000-+1.71%--
02/022,7822,8242,7762,818+3.22%2,656,500-+0.36%--
02/012,7702,7702,7022,730+1.49%1,801,000--2.81%--
01/312,6902,7102,6722,6900%1,518,000--4.41%--
01/282,7402,7482,6642,690-3.03%2,912,000--4.47%--
01/272,7762,7942,7562,774+1.31%1,400,000--1.53%--
01/262,7642,7742,7362,738-2.35%1,686,000--2.77%--
01/252,7682,8182,7642,804+1.52%1,743,500--0.43%--
01/242,7382,7882,7202,762+0.95%2,255,500--1.85%--
01/212,8942,8942,7182,736-5.39%5,174,000--2.74%--
01/202,8962,9582,8702,892-0.69%3,221,000-+2.77%--
01/192,8182,9242,8122,912+4.9%5,155,500-+3.74%--
01/182,7622,8002,7422,776+0.36%1,300,500--0.86%--
01/172,8122,8202,7522,766-0.43%1,791,500--1.18%--
01/142,7942,8082,7642,778-1.63%2,399,500--0.75%--
01/132,8402,8482,8062,824-0.07%1,945,500-+0.97%--
01/122,8402,8422,8222,826+0.21%987,000-+1.29%--
01/112,8322,8322,8102,820-0.49%1,354,000-+1.29%--
01/072,8562,8562,8282,834-1.32%1,486,500-+2.13%--
01/062,8682,8722,8462,872+0.91%1,775,000-+3.83%--
01/052,8602,8822,8462,846-1.79%1,881,000-+3.23%--
01/042,8882,9122,8722,898+2.11%2,077,500-+5.38%--
2010
12/302,8682,8882,8082,838-1.05%1,839,000-+3.5%--
12/292,8682,8762,8442,868+0.84%1,114,500-+4.82%--
12/282,8582,8842,8402,844-0.84%1,326,500-+4.18%--
12/272,8282,8862,8262,868+0.91%2,043,500-+5.33%--
12/242,8322,8522,8162,842-0.35%1,521,000-+4.64%--
12/222,7642,8702,7622,852+4.32%5,460,000-+5.32%--
12/212,7202,7422,7162,734+0.59%958,500-+1.26%--
12/202,7422,7422,7002,718-0.8%1,148,500-+0.7%--
12/172,7402,7422,7302,740-0.29%1,052,000-+1.48%--
12/162,7522,7542,7342,748+0.07%1,426,500-+1.7%--
12/152,7642,7642,7362,7460%1,735,500-+1.52%--
12/142,7562,7682,7402,746-0.29%1,973,000-+1.52%--
12/132,7182,7542,7102,754+1.03%1,289,500-+1.7%--
12/102,7762,7762,7242,726-0.51%3,244,500-+0.66%--
12/092,7422,7482,7222,740-0.44%1,667,500-+1.37%--
12/082,7582,7602,7282,752-0.22%2,617,000-+2.08%--
12/072,7522,7682,7322,758+0.66%2,466,500-+2.53%--
12/062,6902,7582,6782,740+3.4%4,100,500-+2.16%--
12/032,6622,6742,6402,650-0.23%1,145,000--0.9%--
12/022,6682,6782,6562,656+1.84%1,627,500--0.6%--
12/012,6022,6282,5982,608+0.23%1,473,000--2.36%--
11/302,6602,6622,5902,602-2.18%2,206,500--2.73%--
11/292,6602,6842,6442,660-0.15%1,387,500--0.67%--
11/262,6802,7042,6642,664-0.75%1,091,000--0.56%--
11/252,7082,7142,6742,684-0.52%1,458,500-+0.19%--
11/242,6862,7082,6722,698-1.17%2,238,500-+0.6%--
11/222,7002,7482,6822,730+2.48%1,968,500-+1.6%--
11/192,7302,7362,6622,664-0.97%1,867,000--1.04%--
11/182,6142,6962,6062,690+2.13%2,288,000--0.44%--
11/172,6082,6462,6082,634-1.27%2,549,000--2.66%--
11/162,7202,7282,6442,668-1.19%2,681,000--1.55%--
11/152,7202,7322,6942,700-1.39%2,357,500--0.52%--
11/122,7982,8282,7382,738-2.42%2,857,000-+0.7%--
11/112,7922,8142,7782,806+0.21%2,020,500-+3.09%--
11/102,7702,8002,7602,800+1.45%2,479,000-+3.13%--
11/092,7762,8022,7402,760-2.13%3,332,000-+1.92%--
11/082,8442,8582,7882,820+2.25%3,647,500-+4.44%--
11/052,7382,7602,7082,758+6.08%4,396,000-+2.57%--
11/042,6182,6202,5782,600+1.4%2,088,000--3.09%--
11/022,5702,6002,5602,564-1%1,326,500--4.36%--