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→3
2011
03/311,0601,0601,0331,042-0.16%22,664,4005兆6607億-4.35%10.61.28
03/301,0171,0481,0031,043+2.12%31,367,100--4.63%--
03/291,0031,0289951,022+0.82%28,952,400--7.12%--
03/281,0021,0139901,013+2.08%19,101,600--8.54%--
03/251,0251,027985993-1.06%35,876,100--11.13%--
03/241,0281,0301,0021,003-2.59%25,324,800--10.97%--
03/231,0371,0421,0231,030-1.75%37,019,400--9.33%--
03/221,0631,0701,0371,048+2.11%27,819,600--8.28%--
03/181,0421,0631,0131,027+0.82%37,854,000--10.72%--
03/179991,0289901,018-1.13%43,123,200--11.91%--
03/161,0401,0671,0071,030+3.9%47,560,500--11.44%--
03/151,0171,018940991-3.91%53,768,700--15.2%--
03/149701,0679681,032-6.5%48,100,200--12.35%--
03/111,1101,1231,1021,103-2.65%46,971,000--6.66%--
03/101,1431,1451,1231,133-0.73%18,126,300--4.36%--
03/091,1531,1551,1371,1420%13,889,700--3.82%--
03/081,1431,1521,1371,142-0.29%14,918,100--3.98%--
03/071,1631,1671,1371,145-3.1%26,613,600--3.78%--
03/041,2021,2031,1801,182-0.14%19,138,200--0.78%--
03/031,1831,1851,1751,183+0.85%12,061,800--0.64%--
03/021,1871,1921,1731,173-2.49%16,690,200--1.4%--
03/011,1851,2071,1851,203+1.83%18,734,400-+1.21%--
02/281,1681,1851,1571,182+0.14%21,464,400--0.37%--
02/251,1701,1831,1631,180+1.87%27,567,600--0.17%--
02/241,1631,1681,1551,158-1.42%20,739,600--1.75%--
02/231,1851,1951,1731,175-1.81%17,574,900--0.17%--
02/221,2101,2121,1931,197-2.45%16,013,400-+1.84%--
02/211,2371,2381,2221,227-0.81%12,044,100-+4.75%--
02/181,2381,2421,2301,237+0.41%11,445,600-+5.97%--
02/171,2381,2481,2301,232+1.09%24,139,500-+6%--
02/161,2251,2281,2151,218-0.81%11,392,200-+5.3%--
02/151,2231,2351,2201,228+1.24%16,981,200-+6.63%--
02/141,1981,2131,1951,213+2.82%17,239,500-+5.88%--
02/101,1831,1921,1771,180-0.98%17,381,400-+3.42%--
02/091,2001,2121,1901,192+0.42%16,591,800-+4.9%--
02/081,1771,1901,1731,187+1.42%14,463,300-+4.83%--
02/071,1771,1781,1671,170-0.14%17,822,400-+3.82%--
02/041,1771,1831,1681,172-0.14%17,503,500-+4.24%--
02/031,1901,1901,1701,173-1.54%12,039,300-+4.76%--
02/021,1901,2081,1871,192+0.85%22,251,300-+6.68%--
02/011,1801,1881,1771,182+2.01%20,655,000-+6.17%--
01/311,1581,1721,1501,158-1.42%17,895,600-+4.35%--
01/281,1801,1851,1631,175-0.42%22,835,100-+6.05%--
01/271,1581,1831,1531,180+2.02%26,288,400-+6.88%--
01/261,1521,1621,1471,157+0.73%18,302,400-+5.15%--
01/251,1321,1521,1301,148+1.32%22,334,700-+4.68%--
01/241,1151,1351,1131,133+3.82%31,404,900-+3.69%--
01/211,1131,1171,0901,092-1.65%20,669,400-+0.15%--
01/201,1101,1131,1001,110+0.15%13,670,100-+1.93%--
01/191,1131,1171,1071,108+0.15%7,666,500-+2.06%--
01/181,1081,1171,1031,107-0.15%10,181,700-+2.09%--
01/171,1231,1251,1071,108-0.6%9,951,000-+2.43%--
01/141,1101,1271,1101,115-0.74%21,073,500-+3.34%--
01/131,1171,1251,1131,123+1.81%19,039,200-+4.4%--
01/121,0921,1081,0901,103+1.38%17,615,700-+2.83%--
01/111,0781,0901,0771,088+0.31%13,466,100-+1.62%--
01/071,0831,0881,0801,085+0.31%21,149,100-+1.59%--
01/061,0831,0881,0801,082+1.25%19,985,700-+1.56%--
01/051,0771,0781,0651,068-0.77%15,777,000-+0.5%--
01/041,0831,0871,0751,077+0.47%14,211,000-+1.48%--
2010
12/301,0771,0801,0721,072-1.23%9,246,000-+1.2%--
12/291,0831,0871,0771,085-0.15%8,237,100-+2.65%--
12/281,0931,0951,0871,087-1.06%6,680,100-+3%--
12/271,0881,1021,0881,098+0.92%12,568,200-+4.21%--
12/241,0921,0981,0871,088-1.06%10,036,200-+3.45%--
12/221,0951,1021,0921,100+0.15%12,787,500-+4.86%--
12/211,0951,1051,0901,098+0.46%17,714,100-+5%--
12/201,0851,0981,0851,093+1.39%22,237,800-+4.93%--
12/171,0731,0821,0681,078+0.62%17,286,600-+3.89%--
12/161,0671,0801,0651,072+1.26%19,973,700-+3.44%--
12/151,0651,0651,0571,058+0.16%11,195,700-+2.45%--
12/141,0501,0571,0501,057-0.16%11,708,700-+2.49%--
12/131,0481,0601,0481,058+1.11%10,445,100-+2.95%--
12/101,0721,0721,0471,047-1.41%38,763,000-+2.21%--
12/091,0501,0621,0481,062+1.59%17,014,200-+4.19%--
12/081,0281,0451,0251,045+1.95%17,519,400-+3.16%--
12/071,0351,0381,0201,025-1.91%18,873,900-+1.69%--
12/061,0481,0481,0401,045-0.63%7,683,300-+3.88%--
12/031,0471,0531,0451,052+0.64%12,599,100-+4.75%--
12/021,0501,0531,0421,045+1.79%17,455,500-+4.4%--
12/011,0131,0281,0101,027+2.33%16,648,500-+2.87%--
11/301,0321,0381,0031,003-2.75%22,118,700-+0.74%--
11/291,0281,0421,0281,032+0.65%10,385,700-+3.69%--
11/261,0331,0401,0231,025-0.32%9,116,700-+3.22%--
11/251,0401,0421,0271,028+0.65%13,973,100-+3.77%--
11/241,0171,0371,0131,022-1.76%17,749,200-+3.2%--
11/221,0571,0571,0401,040-0.48%13,897,200-+5.16%--
11/191,0571,0651,0421,045-0.48%18,039,600-+5.88%--
11/181,0281,0501,0231,050+2.11%25,196,100-+6.49%--
11/171,0001,0281,0001,028+1.98%15,282,600-+4.61%--
11/161,0221,0231,0071,008-0.33%21,073,800-+2.79%--
11/151,0031,0139971,012+1.71%10,761,000-+3.23%--
11/121,0131,015994995-1.84%14,446,200-+1.5%--
11/111,0151,0181,0101,013+0.33%11,566,800-+3.4%--
11/109971,0109961,010+1.85%17,222,700-+3.06%--
11/099829999829920%20,022,600-+1.19%--
11/08977992975992+3.26%25,597,800-+1.19%--
11/05944971942960+4.16%33,161,400--2.01%--
11/04933933916922+1.5%40,636,500--6.01%--
11/02913918904908-2.29%38,248,500--7.69%--