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
201410/1, 株式分割 1→1.2
2011
03/311,3281,3431,3011,332+0.57%235,560541億9936万-0.17%15.331.11
03/301,3171,3471,3011,324+1.92%301,320--0.89%--
03/291,3321,3401,2881,299-2.62%287,760--2.68%--
03/281,3001,3421,3001,334+3.09%273,840--0.21%--
03/251,3551,3551,2921,294-3.24%308,640--3.28%--
03/241,3241,3531,3241,338+1.07%168,120--0.34%--
03/231,3761,4091,3101,323-6.09%264,120--1.54%--
03/221,4191,4251,3831,409+2.48%347,760-+4.54%--
03/181,2501,4221,2501,375+12.24%398,160-+1.93%--
03/171,1901,2491,1581,225+1.38%331,800--9.19%--
03/161,1441,2291,1181,208+6.38%257,880--10.96%--
03/151,3061,3991,0391,136-17.24%436,680--16.85%--
03/141,4581,4581,3571,373+5.64%336,240--0.25%--
03/111,3151,3201,2991,299-2.26%153,720--5.72%--
03/101,3431,3431,3211,329-1.91%69,720--3.89%--
03/091,3561,3811,3551,355-0.06%134,640--2.24%--
03/081,3601,3831,3551,356-0.79%66,720--2.39%--
03/071,3941,3951,3591,367-3.02%155,280--1.75%--
03/041,4171,4191,4001,409+1.32%110,160-+1.38%--
03/031,3781,3971,3751,391+0.12%76,320-+0.2%--
03/021,3981,4281,3861,389-2.63%175,800-+0.16%--
03/011,3831,4301,3701,427+3.44%176,880-+2.93%--
02/281,3511,3861,3181,379+0.55%206,280--0.28%--
02/251,3141,3791,3141,372+4.24%183,360--0.75%--
02/241,3531,3531,3071,316-3.9%172,920--4.72%--
02/231,2921,3861,2861,369+4.98%390,120--0.93%--
02/221,3301,3361,2921,304-3.1%190,200--5.5%--
02/211,3521,3611,3401,346-0.92%96,480--2.62%--
02/181,3821,3861,3531,358-2.1%140,040--1.71%--
02/171,4001,4141,3801,388-0.83%97,680-+0.4%--
02/161,3961,4151,3961,399-1.35%62,160-+1.39%--
02/151,4331,4331,4081,418-0.47%57,720-+3%--
02/141,3961,4301,3941,425+1.97%61,680-+3.71%--
02/101,3961,4141,3911,398-0.71%81,720-+2.08%--
02/091,4291,4331,4021,408-1.75%128,880-+3.11%--
02/081,4091,4381,4091,433+2.08%111,360-+5.33%--
02/071,4171,4231,4011,403-1.12%163,440-+3.72%--
02/041,4171,4251,4051,419+0.18%160,680-+5.36%--
02/031,4081,4221,4001,417+0.29%104,520-+5.72%--
02/021,4181,4301,4041,413-0.35%239,520-+5.96%--
02/011,4151,4181,3881,418+0.18%231,240-+6.9%--
01/311,3361,4231,3361,415+6.19%359,400-+7.2%--
01/281,3421,3651,3091,333-1.6%143,160-+1.41%--
01/271,3631,3711,3511,354-0.73%235,800-+3.21%--
01/261,3751,3781,3611,364-1.15%142,320-+4.21%--
01/251,3641,3831,3581,380+1.91%128,400-+5.67%--
01/241,3441,3541,3351,354+0.74%107,520-+4.01%--
01/211,3491,3581,3431,344+0.31%235,920-+3.56%--
01/201,3431,3471,3321,340-0.12%119,040-+3.55%--
01/191,3291,3421,3181,342+0.94%134,520-+4.01%--
01/181,3441,3501,3261,329-1.66%118,440-+3.36%--
01/171,3431,3571,3411,352+0.68%92,520-+5.43%--
01/141,3551,3581,3361,343-1.17%154,320-+5.13%--
01/131,3351,3621,3331,358+1.88%113,760-+6.79%--
01/121,3401,3511,3331,333-0.5%130,320-+5.49%--
01/111,3281,3481,3251,340+0.88%130,080-+6.6%--
01/071,3311,3321,3221,328+1.53%141,720-+6.35%--
01/061,2931,3111,2911,308+1.29%97,680-+5.43%--
01/051,2831,2931,2721,292+0.45%110,160-+4.59%--
01/041,2731,2881,2651,286+2.59%95,760-+4.45%--
2010
12/301,2531,2621,2321,253+0.07%64,560-+2.23%--
12/291,2371,2541,2371,253+0.8%54,120-+2.58%--
12/281,2431,2481,2381,243-0.6%34,920-+2.1%--
12/271,2481,2501,2371,250+0.67%64,560-+3.05%--
12/241,2531,2581,2381,242-1.84%46,320-+2.62%--
12/221,2601,2701,2581,265+0.4%103,560-+4.89%--
12/211,2691,2761,2601,260-1.37%105,480-+4.83%--
12/201,2921,2931,2731,278-0.97%88,080-+6.81%--
12/171,2831,2901,2821,290+0.78%89,880-+8.49%--
12/161,2831,2961,2761,280-0.45%125,640-+8.29%--
12/151,2651,2861,2531,286+1.98%170,520-+9.25%--
12/141,2431,2631,2431,261+1.48%100,920-+7.67%--
12/131,2391,2441,2331,243+0.27%101,640-+6.47%--
12/101,2501,2551,2341,239-0.6%162,960-+6.82%--
12/091,2491,2541,2381,247+1.08%144,120-+8.12%--
12/081,2451,2451,2051,233+1.79%163,560-+7.81%--
12/071,2111,2131,1931,212+0.07%146,400-+6.66%--
12/061,1671,2141,1671,211+3.86%186,240-+7.25%--
12/031,1581,1671,1481,166+0.29%189,120-+3.91%--
12/021,1331,1681,1331,163+2.8%237,360-+4.07%--
12/011,1421,1431,1251,131-1.31%302,760-+1.79%--
11/301,1481,1641,1311,146-0.58%278,640-+3.41%--
11/291,1681,1761,1491,153-2.12%201,360-+4.39%--
11/261,1581,1831,1581,178+1.29%181,320-+7.05%--
11/251,1431,1661,1381,163+1.68%143,520-+6.16%--
11/241,1461,1671,1421,143-0.51%201,720-+4.8%--
11/221,1511,1571,1371,149-0.14%191,280-+5.72%--
11/191,1701,1731,1471,151-1.64%158,640-+6.26%--
11/181,1431,1701,1431,170+2.33%90,720-+8.53%--
11/171,1421,1461,1341,143-0.22%130,200-+6.65%--
11/161,1221,1631,1021,146+2.54%160,320-+7.39%--
11/151,1001,1231,0951,118+0.83%81,120-+5.13%--
11/121,1131,1341,1081,108-1.34%88,680-+4.26%--
11/111,1261,1301,1101,123-1.1%105,960-+5.58%--
11/101,1401,1611,1291,136-0.37%93,600-+6.75%--
11/091,1511,1601,1301,140-2.08%127,320-+7.24%--
11/081,1501,1711,1331,164+8.29%197,880-+9.62%--
11/051,0531,0781,0531,075+2.79%49,440-+1.32%--
11/041,0281,0461,0281,046+1.87%39,960--1.71%--
11/021,0281,0321,0211,027-1.12%39,000--3.87%--