株価チャート

2010/10/29~2011/03/31

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
201210/1, 株式分割 1→10
2011
03/311,2471,2481,2471,248-0.12%14,400235億5280万-0.6%11.160.8
03/301,2501,2751,2491,249-0.08%1,800--0.64%--
03/291,2501,2501,2501,250-0.79%600--0.64%--
03/281,2801,2801,2601,2600%1,000-+0.08%--
03/251,3001,3001,2601,260-1.22%1,800-0%--
03/241,2761,2761,2761,276+0.83%200-+1.15%--
03/231,2661,2661,2651,265+4.07%600-+0.32%--
03/221,2111,2161,2111,216+0.5%600--3.61%--
03/181,2101,2101,2101,210+1.21%400--4.31%--
03/171,1951,1951,1951,195-2.45%4,000--5.61%--
03/161,2001,2501,2001,225+1.66%2,400--3.54%--
03/151,2211,2501,1951,205-1.23%22,800--5.34%--
03/141,2781,2781,1781,220-4.76%4,000--4.46%--
03/111,3001,3001,2791,281+0.16%1,200-0%--
03/101,2801,2801,2791,279-0.08%1,000--0.16%--
03/091,2801,2801,2801,280+0.16%400--0.08%--
03/081,2781,2881,2781,278-0.16%1,600--0.23%--
03/071,2801,2801,2751,2800%6,200--0.16%--
03/041,2741,2801,2741,280+0.47%3,200--0.23%--
03/031,2711,2741,2711,274+0.12%4,400--0.86%--
03/021,2711,2731,2711,273+0.16%2,000--1.05%--
03/011,2601,2741,2601,271+0.83%3,800--1.28%--
02/281,2681,2701,2601,260-0.59%1,600--2.17%--
02/251,2831,2831,2681,268-1.17%1,800--1.59%--
02/241,2881,2901,2641,283-0.43%4,400--0.5%--
02/231,2751,2911,2611,288+1.02%2,400--0.08%--
02/221,2751,2961,2661,2750%2,400--1.01%--
02/211,2831,2831,2751,275-0.58%1,800--1.01%--
02/181,2831,2831,2801,2830%1,000--0.35%--
02/171,2801,2831,2801,283+0.79%2,000--0.19%--
02/161,2831,2841,2731,273-0.78%2,200--0.9%--
02/151,3001,3001,2781,283+0.2%16,400--0.04%--
02/141,2731,2801,2731,280+0.63%2,000--0.08%--
02/101,2761,2761,2701,272-1.78%1,600--0.63%--
02/091,2831,2951,2831,295+1.01%800-+1.17%--
02/081,2961,2961,2821,282-2.88%1,800-+0.08%--
02/071,3551,3551,3171,320-0.15%4,800-+3.04%--
02/041,3151,3231,2771,322+3.89%5,600-+3.36%--
02/031,2751,2851,2651,273-0.2%1,600--0.35%--
02/021,2861,3001,2661,275-0.78%5,000--0.47%--
02/011,3001,3001,2851,285-1.12%5,200-+0.16%--
01/311,2761,3001,2761,300-0.5%1,800-+1.05%--
01/281,3321,3321,3061,306-1.95%5,800-+1.4%--
01/271,2971,3321,2961,332+2.07%3,000-+3.26%--
01/261,2881,3101,2881,305+1.2%3,800-+1.32%--
01/251,2711,3081,2711,290+0.31%2,000-+0.27%--
01/241,2601,3091,2601,286+0.47%4,000-+0.12%--
01/211,2761,2851,2561,280+0.31%2,600--0.27%--
01/201,2981,2981,2551,276-1.51%3,800--0.43%--
01/191,2651,3061,2651,295+2.37%8,200-+1.17%--
01/181,2651,2771,2651,265+0.4%2,000--1.09%--
01/171,2501,2651,2501,260+1.04%3,200--1.49%--
01/141,2511,2511,2461,247-0.24%1,800--2.65%--
01/131,2481,2571,2471,250+0.2%3,600--2.57%--
01/121,2451,2551,2431,248+0.2%5,400--2.92%--
01/111,2491,2491,2451,245+0.16%2,200--3.26%--
01/071,2571,2591,2431,243-0.76%2,000--3.49%--
01/061,2811,2811,2281,253-2.15%3,400--2.68%--
01/051,3071,3071,2801,280-2.1%3,000--0.47%--
01/041,3011,3081,3011,308+2.11%1,600-+1.83%--
2010
12/301,2801,3061,2801,281+0.04%1,400--0.04%--
12/281,2791,2801,2791,280+0.16%1,200-+0.16%--
12/271,3011,3011,2601,278-5.33%3,600-+0.16%--
12/241,3261,3501,3021,350+1.89%3,600-+5.88%--
12/221,3501,3501,3251,325-3.28%3,000-+4.33%--
12/211,3051,3701,3051,370+1.11%1,000-+8.04%--
12/201,3551,3551,3001,3550%4,400-+7.28%--
12/171,3501,3551,3491,355+6.11%12,000-+7.63%--
12/161,2751,2771,2511,277+2.16%2,400-+1.83%--
12/151,2501,2501,2481,250+0.32%1,400--0.16%--
12/141,2501,2501,2431,246-0.32%1,400--0.48%--
12/131,2501,2501,2501,2500%200--0.08%--
12/101,2501,2501,2501,2500%200-0%--
12/091,2751,2751,2501,250-0.04%400-+0.16%--
12/081,2951,2951,2351,251-1.92%2,800-+0.28%--
12/071,3001,3001,2751,275-1.92%600-+2.41%--
12/061,3101,3201,3001,300-0.73%3,400-+4.59%--
12/031,3151,3151,3101,310+0.34%3,200-+5.69%--
12/021,3001,3051,2951,305+0.38%3,800-+5.75%--
12/011,2741,3001,2461,300+2.77%3,600-+5.61%--
11/301,2501,2651,2501,265+3.22%400-+3.18%--
11/291,2501,2501,2261,226+0.04%800-+0.12%--
11/261,2501,2501,2251,2250%800-+0.33%--
11/251,2251,2251,2251,225+0.04%1,200-+0.57%--
11/241,2251,2251,2251,225+1.96%400-+0.7%--
11/221,2501,2501,2011,201-2.6%1,200--0.99%--
11/191,2801,2801,2331,233-2.72%600-+1.73%--
11/181,2701,2701,2651,268+3.38%1,600-+4.84%--
11/171,2451,2451,2261,226-3.08%400-+1.66%--
11/161,2501,2651,2501,265+1.2%18,200-+4.98%--
11/151,2501,2501,2501,2500%1,200-+3.99%--
11/121,2101,2501,2101,250+1.83%3,000-+4.17%--
11/101,2281,2281,2281,228-1.01%400-+2.63%--
11/091,2351,2401,2351,240+0.61%1,200-+3.85%--
11/081,2251,2331,2251,233+0.65%3,600-+3.4%--
11/051,2251,2251,2251,225+0.41%3,600-+2.9%--
11/041,2101,2201,2051,220+0.79%3,200-+2.74%--
11/021,2101,2101,2051,210-0.82%1,400-+2.11%--
11/011,2201,2201,2201,220+1.67%600-+3.13%--
10/291,2201,2201,2001,200-2.04%600-+1.61%--