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
20244/1, 株式分割 1→10
201710/1, 株式併合 10→1
2011
03/31379384372382-0.26%36,750,0001兆2887億+9.46%42.791.02
03/30370383368383+4.64%56,084,000-+10.06%--
03/29370371360366-1.35%35,942,000-+5.78%--
03/28366372361371+1.92%41,791,000-+7.23%--
03/25364366359364+2.25%37,995,000-+5.51%--
03/24342361340356+4.09%52,833,000-+3.19%--
03/23344348337342-1.44%40,806,000--0.87%--
03/22338348330347+7.76%51,590,000-+0.58%--
03/18312323309322+5.92%42,112,000--6.67%--
03/17297313290304-0.33%48,655,000--12.14%--
03/16296313295305+6.27%56,337,000--12.36%--
03/15290298255287-10.87%74,525,000--17.77%--
03/14310339308322-10.06%54,046,000--8.26%--
03/11355363354358+1.13%57,080,000-+1.7%--
03/10363364350354-2.75%24,759,000-+0.85%--
03/09366369362364+0.55%19,356,000-+4%--
03/08362366361362+0.28%22,626,000-+3.72%--
03/07366368358361-1.63%23,141,000-+3.74%--
03/04374377364367-1.34%36,682,000-+6.07%--
03/03356373355372+5.38%66,706,000-+7.83%--
03/02358361353353-2.75%27,236,000-+2.92%--
03/01354365353363+4.61%54,386,000-+6.14%--
02/28344350340347+1.46%26,593,000-+1.76%--
02/25338346336342+0.88%29,949,000-+0.59%--
02/24339347337339-1.17%36,433,000-0%--
02/23344350342343-1.44%25,405,000-+1.18%--
02/22355356343348-2.79%33,098,000-+2.96%--
02/21355359353358+1.13%22,748,000-+6.23%--
02/183543553513540%13,608,000-+5.36%--
02/17356359350354+0.28%34,578,000-+5.99%--
02/16352358351353+0.28%19,698,000-+6.01%--
02/15352355351352-0.28%19,149,000-+6.34%--
02/14346355345353+3.22%39,883,000-+6.97%--
02/10338343337342+1.18%18,688,000-+3.95%--
02/09342343337338-0.59%16,644,000-+3.05%--
02/083433443403400%18,750,000-+4.29%--
02/07344345339340+0.29%16,424,000-+4.62%--
02/04347349338339-1.17%32,344,000-+4.63%--
02/03337345336343+2.39%75,266,000-+6.52%--
02/02333335332335+2.45%22,875,000-+4.36%--
02/01326332325327+0.62%25,335,000-+2.19%--
01/31330330323325-2.99%25,213,000-+1.88%--
01/28335337332335-0.59%23,991,000-+5.35%--
01/27332338331337+4.01%50,487,000-+6.31%--
01/26325327324324-0.61%9,446,000-+2.53%--
01/25324330322326+1.24%39,933,000-+3.16%--
01/24324325320322+0.63%27,434,000-+2.22%--
01/21328331320320-2.14%37,532,000-+1.59%--
01/20332333327327-2.39%27,264,000-+4.14%--
01/19339340332335+0.9%41,718,000-+7.03%--
01/18317334317332+4.08%49,066,000-+6.41%--
01/173223253183190%37,094,000-+2.57%--
01/14317320317319+0.31%14,118,000-+2.9%--
01/133203213173180%14,063,000-+2.91%--
01/12322323317318-0.63%12,421,000-+2.91%--
01/11318320316320+0.63%19,936,000-+3.9%--
01/07320321316318-1.24%24,038,000-+3.58%--
01/06314322313322+3.87%27,388,000-+4.89%--
01/05308310307310+0.65%14,490,000-+1.31%--
01/04307309307308+0.98%11,558,000-+0.65%--
2010
12/30308309305305-1.29%12,688,000-0%--
12/29306309305309+0.98%7,708,000-+1.31%--
12/28307308305306-0.33%5,933,000-+0.33%--
12/27306308305307+0.33%12,786,000-+0.66%--
12/24308310305306-0.65%12,811,000-+0.66%--
12/22309312308308-0.65%20,271,000-+1.32%--
12/21308310307310+0.98%13,931,000-+2.31%--
12/20311311307307-0.97%11,117,000-+1.66%--
12/17312313309310-0.96%13,737,000-+2.65%--
12/163133143103130%18,919,000-+3.99%--
12/15313315311313+0.32%19,974,000-+4.33%--
12/14303313302312+2.63%34,902,000-+4%--
12/13301304300304+1%14,871,000-+1.67%--
12/10303303300301-0.33%22,058,000-+1.01%--
12/09302304301302+0.33%17,395,000-+1.34%--
12/08300302299301+0.67%11,549,000-+1.35%--
12/07302302299299-0.99%13,767,000-+1.01%--
12/06305306301302-0.66%19,676,000-+2.03%--
12/03304305302304+0.33%15,335,000-+3.05%--
12/02304305301303+0.66%22,146,000-+2.71%--
12/013003012993010%20,741,000-+2.38%--
11/30303305301301-1.31%17,633,000-+2.38%--
11/29301306300305+1.33%19,641,000-+3.74%--
11/26303305301301-0.66%13,777,000-+2.38%--
11/25303305301303+0.66%13,951,000-+3.06%--
11/24302303299301-0.66%27,484,000-+2.38%--
11/22303304301303+1.34%19,532,000-+3.06%--
11/19301302298299+1.36%21,978,000-+1.7%--
11/18290296288295+1.72%27,367,000-+0.34%--
11/17292293288290-1.36%18,258,000--1.69%--
11/16297299293294-0.68%18,769,000--0.34%--
11/15294297293296+1.02%13,139,000-0%--
11/12295298293293-1.35%13,278,000--1.35%--
11/11294297293297+1.71%19,901,000--0.34%--
11/10286293285292+1.04%29,021,000--2.01%--
11/09292294288289-1.37%18,802,000--3.34%--
11/08295298292293-0.34%17,593,000--2.01%--
11/05289297288294+3.89%25,828,000--2%--
11/04284288282283+1.43%26,624,000--5.98%--
11/02280281277279-1.06%25,314,000--7.62%--