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
202110/1, 株式分割 1→3
2011
03/311,6331,6501,6201,638+1.87%6,200,7006369億3976万-2.88%14.071.19
03/301,5501,6121,5451,608+4.44%5,977,500--5.11%--
03/291,5121,5521,5081,540+0.11%5,241,300--9.62%--
03/281,5521,5601,5271,538-2.22%3,972,300--10.51%--
03/251,5851,5881,5571,573+0.75%3,512,100--9.27%--
03/241,5571,5651,5231,562+0.97%4,947,300--10.76%--
03/231,5931,5951,5421,547-4.13%7,949,100--12.37%--
03/221,5901,6201,5851,613+5.22%9,054,600--9.31%--
03/181,5071,5881,5051,533+3.37%8,982,300--14.39%--
03/171,4731,5201,4401,483-3.58%12,815,400--17.87%--
03/161,4671,5531,4671,538+8.84%12,198,300--15.66%--
03/151,5771,5821,4081,413-13.91%9,211,200--23.27%--
03/141,6571,7271,6251,642-7.94%7,534,200--11.88%--
03/111,7931,8201,7771,783-2.19%11,786,100--4.94%--
03/101,8271,8401,8101,823-1.8%3,282,900--3.12%--
03/091,8831,8901,8501,8570%3,369,000--1.56%--
03/081,8771,8871,8501,857+1.09%5,649,600--1.56%--
03/071,8371,8631,8231,837-1.25%3,744,300--2.46%--
03/041,8631,8831,8501,860+2.2%6,425,100--1.22%--
03/031,8001,8301,8001,820+0.92%3,783,600--3.4%--
03/021,8131,8201,8001,803-3.05%4,049,400--4.43%--
03/011,8501,8671,8431,860+1.64%3,355,500--1.69%--
02/281,8271,8331,7871,830+0.55%3,465,900--3.33%--
02/251,7971,8271,7971,820+1.68%3,909,300--3.91%--
02/241,8201,8401,7871,790-2.89%5,859,600--5.69%--
02/231,8371,8501,8271,8430%3,873,900--3.24%--
02/221,8831,8831,8371,843-2.81%4,918,800--3.59%--
02/211,9401,9471,8901,897-1.9%4,716,300--1.16%--
02/181,9471,9471,9301,933-1.19%3,396,900-+0.49%--
02/171,9701,9771,9401,957+0.86%4,385,400-+1.49%--
02/161,8931,9471,8771,940+2.28%5,880,600-+0.52%--
02/151,9131,9131,8771,897-0.87%4,424,700--1.93%--
02/141,9371,9371,9071,913+0.7%3,062,100--1.27%--
02/101,9371,9431,8971,900-2.73%5,684,700--2.16%--
02/091,9831,9871,9501,953-0.85%1,592,400-+0.53%--
02/081,9701,9831,9571,970+0.85%2,189,400-+1.44%--
02/072,0002,0001,9471,953-0.85%4,957,500-+0.79%--
02/041,9431,9731,9401,970+2.25%4,462,800-+1.7%--
02/031,9101,9331,9071,927+0.52%4,309,500--0.38%--
02/021,8971,9331,8901,917+3.42%6,534,900--0.84%--
02/011,8301,8631,8201,853+3.15%6,868,800--4.07%--
01/311,8071,8131,7971,797-2.36%6,038,700--7.05%--
01/281,8671,8871,8271,840-1.78%6,680,400--5.06%--
01/271,8831,8871,8671,873-0.71%5,526,900--3.44%--
01/261,9001,9131,8801,887-2.41%4,864,200--2.85%--
01/251,9101,9371,9101,933+2.47%4,474,800--0.5%--
01/241,8871,8971,8701,887+1.25%3,748,200--2.9%--
01/211,9171,9171,8531,863-2.61%7,211,100--4.25%--
01/201,9371,9571,9031,913-2.71%6,413,100--1.88%--
01/192,0102,0271,9601,967-1.99%5,763,900-+0.85%--
01/182,0002,0131,9732,007-0.66%5,454,600-+3.01%--
01/172,0232,0372,0102,0200%3,502,200-+3.96%--
01/142,0172,0472,0172,020-0.82%5,953,800-+4.34%--
01/132,0332,0402,0172,037+0.99%2,616,300-+5.53%--
01/122,0402,0472,0172,017-0.49%3,334,800-+4.82%--
01/112,0132,0471,9972,027+0.66%3,796,800-+5.67%--
01/071,9872,0201,9832,013+0.5%3,219,300-+5.47%--
01/061,9702,0101,9672,003+3.44%4,633,500-+5.44%--
01/051,9071,9431,9001,937+1.04%2,567,100-+2.25%--
01/041,9131,9301,9001,917+1.77%2,516,700-+1.3%--
2010
12/301,8931,9001,8731,883-1.4%2,348,700--0.3%--
12/291,9031,9171,9001,910+0.35%1,441,800-+1.27%--
12/281,9001,9131,8971,903-0.35%1,628,100-+1.08%--
12/271,8831,9131,8801,910+1.78%2,247,000-+1.65%--
12/241,8801,8871,8701,877-0.88%2,210,700-+0.14%--
12/221,9171,9231,8901,893-1.05%3,035,400-+1.3%--
12/211,8831,9131,8801,913+1.77%2,842,800-+2.76%--
12/201,9071,9131,8631,880-2.25%5,676,900-+1.35%--
12/171,9201,9401,9101,923+0.7%3,580,200-+4.08%--
12/161,9331,9431,9071,910-1.72%3,768,600-+3.75%--
12/151,9431,9601,9331,943-0.51%3,195,900-+5.96%--
12/141,9501,9701,9471,953-0.68%3,823,500-+7.15%--
12/131,9201,9701,9131,967+2.79%3,877,500-+8.54%--
12/101,9601,9601,9071,913-0.69%12,808,500-+6.36%--
12/091,9101,9331,9031,927+2.48%5,461,200-+7.82%--
12/081,8801,8931,8701,880+1.81%5,176,800-+6.15%--
12/071,8571,8601,8331,847-1.25%5,938,200-+5.04%--
12/061,8731,8771,8431,870-0.18%3,300,000-+7.16%--
12/031,8801,8931,8731,873+0.36%2,868,600-+8.04%--
12/021,8671,8801,8471,867+3.7%5,609,400-+8.4%--
12/011,7971,8071,7731,800+0.19%4,511,100-+5.32%--
11/301,8501,8531,7831,797-3.58%6,785,100-+5.81%--
11/291,8731,8901,8501,863-0.53%5,166,600-+10.45%--
11/261,8571,8931,8531,873+1.44%5,745,600-+11.97%--
11/251,8371,8571,8171,847+2.59%5,724,000-+11.24%--
11/241,7931,8131,7801,800-2.17%5,503,200-+9.09%--
11/221,8301,8531,8201,840+2.41%3,720,900-+12.13%--
11/191,8231,8331,7901,797+0.56%4,566,900-+10.16%--
11/181,7571,7931,7471,787+1.9%4,145,700-+10.08%--
11/171,7071,7631,7031,753+1.35%3,568,800-+8.63%--
11/161,7631,7731,7301,730-0.76%3,315,300-+7.72%--
11/151,7171,7471,7101,743+2.15%3,706,800-+8.96%--
11/121,7431,7431,7031,707-2.29%4,280,400-+7.07%--
11/111,7471,7601,7301,747+0.58%3,802,800-+9.85%--
11/101,6801,7431,6771,737+4.2%6,413,400-+9.57%--
11/091,6501,6701,6451,667-0.2%4,476,300-+5.62%--
11/081,6501,6871,6501,670+1.21%3,170,700-+6.03%--
11/051,6271,6701,6221,650+3.23%6,209,400-+5.1%--
11/041,5821,6031,5651,598+3.68%6,787,500-+2%--
11/021,5171,5501,5171,542+0.11%3,933,300--1.62%--