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
201810/1, 株式併合 5→1
20148/6, 株式分割 1→1
2011
03/312,2002,2202,1352,165-0.92%11,134,0001兆9572億-4.75%8.191.36
03/302,0702,1852,0652,185+8.71%23,121,400--4.29%--
03/292,0102,0301,9552,010-0.99%12,219,800--12.3%--
03/282,0602,0802,0052,030-0.98%11,249,400--12.16%--
03/252,1202,1302,0052,050-2.61%14,719,200--12.02%--
03/242,1752,1902,0852,105-4.32%14,698,000--10.39%--
03/232,1952,2202,1352,200+0.46%19,514,400--7.06%--
03/222,1502,2052,1252,190+6.57%17,420,800--7.98%--
03/182,0602,0852,0152,055+1.73%16,510,200--14.09%--
03/172,0002,0951,9902,020-4.27%24,221,000--16.11%--
03/162,0502,1552,0352,110+16.57%39,668,400--12.95%--
03/151,9251,9301,6701,810-12.56%54,050,600--25.76%--
03/142,0702,1602,0702,070-16.19%34,896,800--16.02%--
03/112,4902,5052,4652,470-2.37%13,626,200--0.4%--
03/102,5402,5402,5002,530-0.2%10,007,600-+2.18%--
03/092,5802,5902,5302,535-1.36%12,768,800-+2.71%--
03/082,6002,6152,5602,570+1.78%19,656,400-+4.47%--
03/072,5152,5452,4952,525+1%18,382,000-+3.23%--
03/042,5202,5252,4852,500+0.6%10,503,600-+2.54%--
03/032,4852,5002,4702,485+1.02%8,440,200-+2.31%--
03/022,4552,4902,4402,460-1.4%12,953,200-+1.65%--
03/012,4902,5052,4702,495+0.81%10,067,600-+3.44%--
02/282,4102,4752,3852,475+2.7%12,779,200-+3.04%--
02/252,3702,4102,3602,410+1.69%13,667,400-+0.75%--
02/242,3902,4052,3652,370-1.46%14,066,200--0.71%--
02/232,3902,4452,3852,405-0.41%14,835,200-+0.84%--
02/222,4452,4602,4152,415-2.82%9,902,000-+1.56%--
02/212,5152,5152,4702,485-1.19%8,227,200-+4.81%--
02/182,5102,5252,4952,515-0.4%8,834,000-+6.52%--
02/172,5702,5752,5202,525-0.98%9,331,200-+7.4%--
02/162,5252,5652,5152,550+0.99%14,684,400-+8.97%--
02/152,4852,5352,4702,525+1.41%14,066,600-+8.42%--
02/142,4902,4952,4652,490+1.43%7,659,800-+7.37%--
02/102,4152,4652,4102,455+1.45%11,972,800-+6.28%--
02/092,4602,4702,4102,420-1.63%10,300,800-+5.17%--
02/082,5102,5152,4552,460-1.2%9,722,800-+7.38%--
02/072,4652,5002,4602,490+2.26%15,289,600-+9.21%--
02/042,4402,4402,4052,435+2.96%12,115,400-+7.51%--
02/032,3752,4052,3402,365+0.64%15,014,600-+5.06%--
02/022,3402,3652,3302,350+1.51%15,206,400-+5%--
02/012,2802,3252,2702,315+3.35%16,981,200-+4%--
01/312,2602,2602,2202,240-2.82%10,833,400-+1.13%--
01/282,3052,3152,2802,305+0.44%10,167,400-+4.39%--
01/272,2902,3052,2602,295+2%11,728,800-+4.41%--
01/262,2552,2652,2452,250-0.66%4,183,600-+2.83%--
01/252,2602,2852,2452,265+1.34%8,863,600-+3.85%--
01/242,2352,2552,2102,235+0.68%8,922,200-+2.85%--
01/212,2902,2952,2152,220-2.84%9,886,000-+2.49%--
01/202,3152,3402,2752,285-1.72%13,937,400-+5.79%--
01/192,2752,3302,2602,325+3.79%17,357,000-+8.09%--
01/182,2102,2552,2052,240+0.67%6,997,800-+4.67%--
01/172,2502,2552,2202,225-0.45%5,034,800-+4.22%--
01/142,2602,2652,2302,235-1.54%7,176,200-+5.03%--
01/132,2702,2852,2452,270+0.89%8,603,600-+6.97%--
01/122,2952,3102,2452,250-1.53%10,703,200-+6.48%--
01/112,2702,3102,2602,285+0.22%9,162,000-+8.55%--
01/072,2652,2902,2452,280+0.88%10,579,000-+8.93%--
01/062,2502,2652,2402,260+2.03%12,137,800-+8.6%--
01/052,1902,2202,1802,215+1.14%10,221,400-+6.95%--
01/042,2002,2102,1802,190+1.15%12,012,400-+6.21%--
2010
12/302,1302,1702,1252,165+1.88%14,299,600-+5.4%--
12/292,0852,1252,0852,125+2.41%11,084,000-+3.76%--
12/282,0602,0902,0552,075+0.97%6,584,800-+1.52%--
12/272,0502,0602,0452,055+0.74%3,861,200-+0.74%--
12/242,0452,0502,0352,040-0.73%2,504,200-+0.15%--
12/222,0652,0752,0502,055-0.24%5,434,600-+1.03%--
12/212,0402,0702,0402,060+0.98%4,399,000-+1.48%--
12/202,0602,0652,0302,040-0.73%3,573,200-+0.69%--
12/172,0702,0752,0552,055-0.72%3,507,200-+1.63%--
12/162,0602,0802,0552,070+0.49%4,652,800-+2.53%--
12/152,0902,0902,0602,060-0.72%5,557,800-+2.23%--
12/142,0702,0902,0602,075+0.48%6,392,200-+3.23%--
12/132,0452,0652,0352,065+0.73%5,151,000-+3.04%--
12/102,0752,0752,0452,050-0.97%10,150,600-+2.65%--
12/092,1002,1002,0652,070-1.43%4,975,200-+4.02%--
12/082,0852,1102,0752,100+1.69%9,964,600-+6.06%--
12/072,0752,0852,0602,065-0.72%7,975,800-+4.88%--
12/062,0602,0952,0502,080+1.46%10,861,800-+6.18%--
12/032,0502,0602,0402,050+0.74%7,678,800-+5.34%--
12/022,0352,0352,0202,035+2.01%7,309,400-+5.17%--
12/011,9801,9951,9651,995+0.76%5,701,400-+3.69%--
11/302,0102,0151,9801,980-1.25%7,914,800-+3.39%--
11/291,9902,0201,9902,005+1.26%6,539,000-+5.14%--
11/262,0002,0101,9801,980-1.49%7,183,600-+4.43%--
11/252,0302,0352,0102,010+0.25%7,066,000-+6.52%--
11/241,9802,0151,9752,005-0.74%7,500,000-+6.82%--
11/222,0052,0201,9952,020+1.76%7,459,800-+8.25%--
11/192,0002,0101,9751,9850%7,269,000-+6.95%--
11/181,9601,9851,9501,985+1.53%5,841,200-+7.47%--
11/171,9301,9601,9251,9550%4,884,800-+6.48%--
11/161,9801,9901,9451,955-0.51%7,392,200-+7.01%--
11/151,9551,9701,9451,965+1.29%5,538,400-+8.03%--
11/121,9551,9651,9351,940-1.52%6,926,000-+7.06%--
11/111,9901,9951,9651,9700%5,530,600-+9.08%--
11/101,9551,9851,9501,970+1.55%7,936,200-+9.44%--
11/091,9151,9551,9151,940+0.78%8,279,800-+8.26%--
11/081,9201,9301,9151,925+1.32%6,858,200-+7.72%--
11/051,8851,9251,8851,900+1.88%11,529,200-+6.56%--
11/041,8651,8751,8601,865+2.47%9,227,200-+4.66%--
11/021,8201,8351,8151,8200%5,913,000-+2.25%--