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
20204/1, 株式分割 1→2
20144/1, 株式分割 1→2
2011
03/311,8081,8081,7751,800+0.28%1,965,2001兆445億-0.44%19.962.94
03/301,7451,8001,7401,795+3.31%3,846,000--0.99%--
03/291,7501,7601,7351,738-1.42%3,262,800--4.48%--
03/281,8031,8051,7501,763-2.35%3,386,400--3.64%--
03/251,8101,8201,7931,805+0.7%1,930,400--1.85%--
03/241,8001,8151,7731,793-0.69%3,020,400--2.9%--
03/231,8001,8051,7651,805+0.28%3,612,400--2.49%--
03/221,8501,8581,7831,800+0.14%4,626,400--3.07%--
03/181,7501,8101,7481,798+3.9%5,711,200--3.52%--
03/171,6381,7351,6251,730+1.02%4,640,400--7.44%--
03/161,7251,7351,6651,713+7.87%10,071,600--8.81%--
03/151,6251,6331,4331,588-5.65%10,632,800--16.01%--
03/141,7031,7481,6781,683-7.81%8,127,200--11.82%--
03/111,8251,8451,8151,825-2.01%4,032,000--4.9%--
03/101,8101,8631,7931,863+2.76%7,909,600--3.3%--
03/091,8351,8451,8051,813-0.96%4,092,400--6.04%--
03/081,8401,8731,8301,830-1.48%3,352,400--5.43%--
03/071,8531,8581,8281,858+0.27%3,535,200--4.2%--
03/041,8951,9081,8401,853-1.33%5,684,000--4.66%--
03/031,8781,8831,8751,8780%2,654,000--3.57%--
03/021,8831,8901,8751,878-1.57%3,598,800--3.72%--
03/011,9131,9201,9051,908+0.39%2,674,000--2.43%--
02/281,8901,9051,8781,900+0.26%3,906,000--3.01%--
02/251,8851,9001,8701,895+0.66%4,902,400--3.41%--
02/241,9131,9131,8831,883-2.33%5,746,800--4.3%--
02/231,9251,9431,9151,928-1.41%4,881,200--2.45%--
02/221,9851,9851,9501,955-2.01%3,003,200--1.36%--
02/212,0202,0201,9931,995-0.13%3,463,200-+0.35%--
02/181,9982,0081,9851,998+1.01%4,927,200-+0.23%--
02/171,9481,9931,9451,978+2.33%7,308,800--1.13%--
02/161,9231,9401,9131,933-0.39%5,571,200--3.76%--
02/151,9631,9631,9381,940-0.64%3,785,600--3.87%--
02/141,9581,9651,9501,953+0.26%2,296,800--3.72%--
02/101,9681,9731,9381,948-1.14%4,693,600--4.35%--
02/092,0152,0231,9701,970-2.11%3,087,200--3.53%--
02/082,0352,0352,0082,013-0.62%2,417,600--1.69%--
02/072,0382,0382,0102,025+2.92%4,813,600--1.17%--
02/041,9901,9951,9681,968-0.88%2,646,400--4.07%--
02/031,9681,9851,9601,985+1.4%2,403,600--3.41%--
02/021,9731,9801,9581,958+0.26%3,550,800--4.98%--
02/011,9381,9581,9331,953+1.03%2,626,000--5.45%--
01/311,9101,9401,9081,933-0.9%3,848,800--6.64%--
01/281,9481,9551,9301,950+0.26%5,515,200--6.11%--
01/271,9701,9831,9281,945-0.38%6,918,000--6.67%--
01/261,9882,0081,9531,953-3.58%8,512,400--6.67%--
01/251,9902,0531,9802,025+1.89%7,834,000--3.57%--
01/242,0132,0131,9831,988+0.13%3,423,600--5.58%--
01/212,0152,0231,9751,985-1.98%7,492,400--5.97%--
01/202,0702,0702,0232,025-3.8%7,498,800--4.39%--
01/192,1002,1102,0852,105+0.96%3,652,000--0.85%--
01/182,0782,0952,0602,085-0.24%3,643,600--1.93%--
01/172,1382,1382,0882,090-1.42%3,215,200--1.92%--
01/142,1532,1682,1182,120-2.08%3,782,800--0.75%--
01/132,1932,1932,1482,165-0.69%3,010,400-+1.22%--
01/122,2002,2052,1682,1800%2,520,400-+1.92%--
01/112,1882,1932,1752,180-0.57%3,119,200-+2.01%--
01/072,1532,2002,1502,193+1.98%5,838,000-+2.69%--
01/062,1432,1632,1352,150+2.38%4,664,400-+0.84%--
01/052,1132,1352,1002,100-0.71%2,985,600--1.45%--
01/042,0832,1202,0752,115+3.05%3,566,800--0.75%--
2010
12/302,0652,0782,0532,053-0.73%2,500,400--3.68%--
12/292,0702,0702,0552,068-0.36%2,359,600--3.07%--
12/282,1102,1102,0752,075-1.31%2,236,000--2.81%--
12/272,0832,1082,0832,103+0.96%2,215,200--1.66%--
12/242,0852,1082,0732,0830%2,627,600--2.69%--
12/222,1002,1032,0802,083-0.72%3,981,600--2.69%--
12/212,1282,1382,0932,098-1.41%5,542,800--1.89%--
12/202,1402,1552,1282,128-0.93%2,156,400--0.35%--
12/172,1582,1652,1332,148-0.12%2,769,200-+0.82%--
12/162,1502,1732,1502,1500%1,988,800-+1.18%--
12/152,1582,1602,1402,150-0.12%1,746,000-+1.37%--
12/142,1602,1682,1402,153-0.46%2,162,400-+1.72%--
12/132,1432,1832,1432,163+0.7%3,026,000-+2.39%--
12/102,1882,2002,1402,148-1.72%3,974,000-+1.92%--
12/092,2252,2282,1752,185-1.13%4,624,800-+4%--
12/082,2102,2152,1902,210+0.34%2,646,000-+5.59%--
12/072,1902,2152,1782,203+0.46%2,484,400-+5.69%--
12/062,1732,2052,1682,193+0.69%2,868,800-+5.66%--
12/032,1532,2032,1502,178+2.11%4,535,600-+5.35%--
12/022,1502,1652,1332,133+0.12%3,348,800-+3.67%--
12/012,0852,1302,0852,130+1.67%2,262,000-+4.21%--
11/302,1232,1302,0952,095-1.53%2,709,200-+3.15%--
11/292,1102,1482,1102,128+0.83%2,531,200-+5.32%--
11/262,1132,1232,1002,110+0.24%1,607,200-+5.18%--
11/252,1332,1402,1052,105-0.71%2,711,200-+5.62%--
11/242,0882,1332,0682,1200%3,280,000-+7.07%--
11/222,1502,1552,1202,120-0.93%1,967,200-+7.83%--
11/192,1552,1782,1182,140-0.23%4,830,400-+9.63%--
11/182,0982,1452,0982,145+2.88%7,866,000-+10.8%--
11/172,0082,0852,0052,085+2.96%4,964,000-+8.54%--
11/162,0432,0502,0102,0250%3,064,000-+6.19%--
11/152,0132,0382,0032,025+1.25%2,470,800-+6.75%--
11/122,0252,0301,9982,000-1.96%2,707,600-+5.88%--
11/112,0452,0532,0352,040-0.12%2,620,800-+8.28%--
11/102,0232,0502,0232,043+0.74%2,254,800-+8.88%--
11/092,0252,0332,0102,028-0.86%2,325,600-+8.6%--
11/082,0652,0732,0202,045-0.24%3,419,600-+10.01%--
11/052,0082,0502,0032,050+2.76%6,074,000-+10.69%--
11/042,0082,0201,9801,995+0.38%3,233,600-+8.13%--
11/021,9731,9881,9631,988+0.76%2,372,800-+7.96%--