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
202310/1, 株式分割 1→4
2011
03/311,3101,3101,2901,303+0.39%944,8006007億1300万-2.43%62.370.9
03/301,2901,2981,2731,298+2.17%1,496,800--3.17%--
03/291,2681,3001,2681,270+0.59%1,866,000--5.58%--
03/281,2781,2781,2601,2630%777,200--6.48%--
03/251,2881,2881,2581,263-0.39%800,400--7.03%--
03/241,2931,2981,2581,268-1.93%1,434,400--7.21%--
03/231,2751,3051,2681,2930%1,934,000--5.93%--
03/221,3031,3131,2801,293+1.77%2,768,400--6.34%--
03/181,2851,2981,2531,270+0.79%1,926,000--8.37%--
03/171,2001,2801,1931,260+0.6%3,241,200--9.48%--
03/161,2501,3051,2001,253+1.62%5,009,600--10.41%--
03/151,2481,3301,0431,233-4.64%4,320,400--12.28%--
03/141,2381,3131,2151,293-3.18%2,828,000--8.33%--
03/111,3531,3651,3301,335-2.38%1,400,800--5.45%--
03/101,3801,3831,3531,368-1.26%2,066,400--3.22%--
03/091,3831,4001,3801,385-0.36%1,387,600--1.91%--
03/081,4081,4181,3901,390-1.07%1,076,000--1.42%--
03/071,4181,4181,3901,405-1.06%1,714,000--0.14%--
03/041,4381,4451,4201,420-0.53%1,914,000-+1.07%--
03/031,4151,4381,4151,428+1.06%1,348,000-+1.82%--
03/021,4281,4331,4131,413-1.57%2,144,000-+1.11%--
03/011,4331,4431,4231,435-0.35%1,613,600-+3.02%--
02/281,4181,4401,4081,440+2.31%1,410,400-+3.67%--
02/251,4031,4101,3901,408+0.36%1,539,200-+1.62%--
02/241,4031,4231,4031,403-0.53%1,652,400-+1.41%--
02/231,4031,4331,4031,410-0.88%1,441,600-+2.03%--
02/221,4151,4301,4131,423+0.53%1,974,000-+3.01%--
02/211,4351,4351,4001,415-2.08%2,775,200-+2.54%--
02/181,4751,4751,4351,445-2.03%2,351,600-+4.63%--
02/171,4651,4801,4551,475+1.03%1,197,200-+6.96%--
02/161,4481,4831,4481,460+0.86%1,686,400-+6.18%--
02/151,4381,4531,4331,448+0.7%995,200-+5.5%--
02/141,4401,4481,4331,438+1.05%1,255,200-+4.93%--
02/101,4201,4401,4151,423+0.35%1,834,000-+3.98%--
02/091,4281,4501,4101,418-0.18%3,082,800-+3.69%--
02/081,4081,4331,4031,420+4.6%4,596,000-+4.03%--
02/071,3651,3701,3531,358+0.93%1,196,800--0.26%--
02/041,3631,3651,3431,3450%1,064,400--1.1%--
02/031,3601,3601,3331,345-0.92%804,000--1.1%--
02/021,3481,3681,3431,358+2.45%1,326,000--0.18%--
02/011,3281,3381,3201,325-0.19%746,400--2.5%--
01/311,3281,3331,3081,328-0.93%1,083,600--2.46%--
01/281,3501,3581,3331,340-0.19%1,292,800--1.62%--
01/271,3351,3551,3301,343+2.29%2,233,200--1.43%--
01/261,3281,3281,3051,313-0.94%1,112,400--3.63%--
01/251,3301,3431,3231,325+0.19%2,098,400--2.79%--
01/241,3231,3301,3101,323-0.94%1,770,000--3.11%--
01/211,3681,3751,3251,335-2.02%1,729,200--2.27%--
01/201,3751,3751,3581,363-1.62%787,200--0.33%--
01/191,3781,3901,3751,3850%1,138,800-+1.47%--
01/181,3901,4001,3751,385-0.72%1,040,000-+1.61%--
01/171,4231,4231,3951,395-2.45%1,342,000-+2.57%--
01/141,4031,4301,3981,430+2.88%4,014,400-+5.38%--
01/131,3981,4031,3801,390+0.18%906,400-+2.81%--
01/121,3981,4101,3881,3880%1,044,400-+2.85%--
01/111,3881,3951,3801,3880%1,114,000-+3.08%--
01/071,4001,4001,3831,388-0.72%1,399,600-+3.47%--
01/061,4031,4101,3901,398+0.9%1,485,600-+4.6%--
01/051,4051,4081,3801,385+1.09%1,360,800-+4.06%--
01/041,3531,3781,3401,370+3.4%1,823,200-+3.32%--
2010
12/301,3401,3431,3231,325-1.3%816,000-+0.15%--
12/291,3431,3501,3301,343+0.37%568,800-+1.63%--
12/281,3381,3451,3381,338-0.19%415,600-+1.48%--
12/271,3451,3551,3401,340-0.19%930,000-+1.82%--
12/241,3581,3651,3381,343-1.83%947,600-+2.25%--
12/221,3531,3681,3531,368+0.74%1,304,000-+4.47%--
12/211,3431,3601,3401,358+1.88%1,256,400-+4.1%--
12/201,3451,3451,3231,333-0.19%911,600-+2.5%--
12/171,3601,3631,3351,335-1.11%1,158,400-+2.93%--
12/161,3631,3701,3431,350-1.28%1,560,000-+4.41%--
12/151,3651,3751,3551,368+0.55%1,694,000-+6.17%--
12/141,3451,3601,3431,360+0.74%1,092,400-+6.08%--
12/131,3281,3501,3181,350+2.27%1,056,400-+5.72%--
12/101,3301,3501,3201,320-0.19%1,747,600-+3.53%--
12/091,3331,3351,3201,323-0.56%692,400-+3.89%--
12/081,3101,3301,3031,330+1.72%1,141,600-+4.72%--
12/071,3031,3131,2901,308-0.38%1,081,200-+3.12%--
12/061,2951,3181,2951,313+0.19%1,058,400-+3.67%--
12/031,3101,3181,2901,310-0.38%1,404,000-+3.56%--
12/021,2881,3151,2831,315+4.57%2,749,200-+4.12%--
12/011,2581,2631,2481,258-0.4%1,396,800--0.36%--
11/301,2701,2751,2631,263-1.17%1,349,200--0.04%--
11/291,2681,2831,2651,278+0.79%940,000-+1.07%--
11/261,2751,2851,2581,268-0.39%1,525,600-+0.28%--
11/251,2901,2951,2731,273-0.2%1,013,600-+0.59%--
11/241,2751,2801,2651,275-0.58%1,605,200-+0.71%--
11/221,2951,2951,2801,283+0.59%941,600-+1.22%--
11/191,2951,2981,2651,2750%1,235,200-+0.47%--
11/181,2601,2831,2551,275+1.8%1,302,800-+0.24%--
11/171,2251,2601,2211,253+0.8%1,308,800--1.76%--
11/161,2581,2651,2431,243-1.19%1,489,600--2.78%--
11/151,2461,2581,2411,258+0.9%990,000--1.91%--
11/121,2301,2581,2301,246+1.22%1,352,400--2.94%--
11/111,2361,2851,2311,231-0.71%2,944,800--4.33%--
11/101,2111,2481,2061,240+3.33%5,672,000--3.8%--
11/091,2501,2601,1911,200-3.81%5,233,200--7.05%--
11/081,2851,3001,2381,248-3.11%4,443,600--3.67%--
11/051,2831,2901,2801,288+0.78%1,283,600--0.66%--
11/041,2751,2851,2681,278+1.79%1,769,600--1.5%--
11/021,2581,2681,2491,255-0.99%1,054,400--3.39%--