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
2011
03/311,3301,3401,2951,315+0.38%2,034,2001963億2529万+3.38%131.26
03/301,2751,3201,2651,310+4.38%2,874,000-+2.91%--
03/291,2451,2701,2201,255-1.18%1,759,400--1.57%--
03/281,2751,2801,2451,270+0.4%1,499,200--0.78%--
03/251,2901,3051,2401,265-1.56%2,630,800--1.56%--
03/241,2401,3001,2351,285+2.8%3,532,000--0.54%--
03/231,2351,2801,2151,250+1.63%4,280,600--3.62%--
03/221,1901,2351,1751,230+7.89%3,140,200--5.67%--
03/181,1151,1451,1051,140+5.56%2,595,600--13.04%--
03/179801,1509751,080+1.89%3,450,600--18.24%--
03/161,1251,1301,0301,060+10.99%2,978,800--20.48%--
03/151,1101,115830955-17.67%4,533,400--29.05%--
03/141,1051,2051,1051,160-11.11%4,039,800--14.96%--
03/111,3251,3351,2951,305-3.33%2,738,600--4.95%--
03/101,3651,3651,3351,350-0.74%1,684,200--1.89%--
03/091,3751,3851,3551,360+0.74%1,563,600--1.16%--
03/081,3651,3901,3501,350-0.37%1,806,400--1.89%--
03/071,3501,3751,3301,355-0.37%1,782,600--1.45%--
03/041,3701,3751,3501,360+1.12%1,122,200--0.87%--
03/031,3501,3501,3301,345-0.37%988,600--1.68%--
03/021,3501,3601,3401,350-1.46%1,800,000--1.1%--
03/011,3901,3901,3651,370-0.72%1,793,000-+0.66%--
02/281,3501,3951,3351,380+1.85%2,540,000-+1.77%--
02/251,3351,3651,3301,355+1.5%3,114,400-+0.3%--
02/241,3401,3501,3251,335-1.11%1,896,000--0.96%--
02/231,3351,3701,3251,350-0.74%1,816,800-+0.22%--
02/221,3751,3751,3501,360-1.81%1,565,800-+1.12%--
02/211,3901,3901,3751,385-1.07%1,524,800-+3.2%--
02/181,4101,4101,3901,400-1.41%1,748,200-+4.63%--
02/171,4351,4351,4101,420-0.35%2,048,000-+6.37%--
02/161,4101,4501,4101,425+1.06%3,109,800-+7.06%--
02/151,4201,4201,4001,410-0.7%2,162,600-+6.25%--
02/141,3951,4351,3851,420+2.9%3,481,400-+7.25%--
02/101,3651,3851,3601,3800%1,047,600-+4.55%--
02/091,3951,4001,3651,380-1.08%1,362,200-+4.7%--
02/081,4151,4151,3851,395-0.71%1,627,600-+6.08%--
02/071,4101,4151,3951,405+1.44%2,491,800-+7.25%--
02/041,3901,3951,3601,385+0.36%2,593,200-+6.13%--
02/031,4201,4301,3751,380+1.85%5,390,800-+6.15%--
02/021,3551,3651,3451,355+0.74%2,228,400-+4.71%--
02/011,3351,3501,3251,345+1.89%3,872,400-+4.34%--
01/311,3001,3351,3001,320+1.54%4,580,000-+2.72%--
01/281,2951,3301,2901,300+3.59%4,607,800-+1.4%--
01/271,2701,2751,2401,255-0.79%1,771,200--1.8%--
01/261,2551,2851,2501,265+0.4%1,191,200--0.94%--
01/251,2601,2801,2551,260+1.2%1,289,600--1.25%--
01/241,2401,2651,2101,245+0.4%1,742,800--2.28%--
01/211,2851,2851,2301,240-3.5%2,186,200--2.59%--
01/201,3051,3101,2801,285-2.65%1,265,000-+0.94%--
01/191,2951,3201,2951,320+2.72%1,852,800-+3.86%--
01/181,2951,3001,2851,285-0.77%1,324,600-+1.42%--
01/171,2901,3101,2851,295+0.78%1,090,200-+2.45%--
01/141,3051,3151,2801,285-2.65%2,021,200-+1.9%--
01/131,3351,3351,3101,3200%922,000-+4.93%--
01/121,3351,3451,3101,320-0.75%1,536,400-+5.35%--
01/111,3251,3551,3201,3300%2,147,400-+6.57%--
01/071,3251,3401,3151,330+0.38%1,679,400-+7.26%--
01/061,3301,3401,3251,325+0.76%2,642,400-+7.64%--
01/051,3151,3301,3051,315+0.38%2,937,400-+7.43%--
01/041,2801,3151,2701,310+3.56%3,047,200-+7.64%--
2010
12/301,2751,2801,2551,265-1.17%1,456,400-+4.55%--
12/291,2701,2901,2701,280+0.79%2,298,200-+6.58%--
12/281,2351,2801,2351,270+3.25%3,631,600-+6.63%--
12/271,2301,2451,2301,2300%940,600-+4.06%--
12/241,2351,2451,2201,230-1.2%1,389,200-+4.86%--
12/221,2501,2651,2451,2450%3,062,400-+6.96%--
12/211,2151,2551,2101,245+2.89%2,949,000-+7.89%--
12/201,2251,2251,2051,210-1.63%946,200-+5.77%--
12/171,2201,2301,2151,230+0.41%1,011,000-+8.37%--
12/161,2101,2351,2051,225+0.82%1,471,600-+8.7%--
12/151,2251,2301,2051,215-0.82%1,300,200-+8.58%--
12/141,2251,2351,2201,225-0.41%1,435,400-+10.36%--
12/131,2251,2301,2051,2300%1,478,200-+11.72%--
12/101,2401,2401,2201,2300%2,618,800-+12.84%--
12/091,2201,2351,2001,230+0.82%2,651,400-+13.99%--
12/081,2151,2301,2101,220+1.24%2,744,800-+14.34%--
12/071,2151,2301,1951,205-1.23%3,311,200-+14%--
12/061,1951,2301,1801,220+2.09%4,483,800-+16.52%--
12/031,2001,2101,1751,195+1.27%6,242,000-+15.46%--
12/021,1551,1851,1401,180+4.42%4,935,400-+15.12%--
12/011,1151,1301,1101,130+0.89%2,339,000-+11.22%--
11/301,1401,1651,1151,120-2.18%2,603,400-+11%--
11/291,1601,1801,1351,1450%5,029,800-+14.16%--
11/261,1301,1601,1001,145+1.33%5,748,600-+15.08%--
11/251,0501,1401,0451,130+9.18%6,204,200-+14.49%--
11/241,0151,0401,0101,035-0.96%1,185,600-+5.61%--
11/221,0401,0501,0301,045+1.95%1,112,400-+6.96%--
11/191,0401,0451,0201,0250%1,266,800-+5.24%--
11/189901,0309851,025+4.06%2,180,800-+5.56%--
11/17985995980985-1.5%1,297,000-+1.55%--
11/161,0051,0109851,000+0.5%1,454,400-+2.99%--
11/151,0001,0009759950%2,039,200-+2.26%--
11/121,0151,020995995-2.93%1,129,600-+2.05%--
11/111,0201,0301,0151,025+0.99%1,360,400-+4.81%--
11/101,0151,0251,0051,015+1%1,520,200-+3.68%--
11/099901,0209851,005+1.52%2,128,200-+2.55%--
11/089901,000985990+2.06%1,798,400-+0.81%--
11/05950975945970+3.19%1,902,400--1.62%--
11/049509559359400%1,576,600--5.24%--
11/02955955935940-2.08%934,000--5.91%--