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
201610/1, 株式併合 5→1
2011
03/311,9451,9451,9001,910-0.26%22,200289億3726万+0.26%23.660.64
03/301,9151,9151,9001,915-0.52%15,600-+0.37%--
03/291,9101,9301,8751,925-3.02%26,800-+0.73%--
03/281,9901,9901,9551,985+0.25%29,600-+3.71%--
03/251,9451,9851,9451,980+2.06%24,000-+3.39%--
03/241,9351,9451,9201,9400%22,000-+1.25%--
03/231,9001,9401,8851,940+2.92%31,000-+1.09%--
03/221,8501,8851,8251,885+6.2%31,800--1.93%--
03/181,7801,8201,7351,775+2.01%19,000--7.84%--
03/171,6351,7601,6151,740+1.46%30,400--10.03%--
03/161,5901,7651,5901,715+10.29%29,200--11.78%--
03/151,6951,7251,5301,555-11.4%45,000--20.42%--
03/141,6951,8251,6901,755-9.3%29,200--10.91%--
03/111,9451,9451,9351,935-1.53%31,800--2.17%--
03/101,9801,9851,9551,965-0.76%17,200--0.71%--
03/091,9752,0001,9751,980+0.25%15,200-+0.1%--
03/081,9752,0001,9751,975-0.25%9,200--0.05%--
03/071,9901,9951,9751,980-0.5%8,200-+0.3%--
03/041,9951,9951,9801,990+0.76%8,400-+0.91%--
03/031,9701,9851,9701,975+0.25%6,400-+0.25%--
03/021,9801,9851,9701,970-1.01%12,000-+0.15%--
03/011,9801,9901,9751,990+1.27%12,800-+1.27%--
02/281,9701,9701,9401,965+1.03%19,000-+0.15%--
02/251,9451,9451,9101,945+0.52%15,400--0.71%--
02/241,9751,9751,9301,935-2.76%25,800--1.23%--
02/231,9702,0051,9651,9900%13,400-+1.48%--
02/221,9902,0151,9801,990-0.25%9,600-+1.58%--
02/212,0102,0101,9851,995-0.75%12,000-+1.89%--
02/182,0152,0152,0002,0100%8,000-+2.76%--
02/172,0152,0151,9902,010-0.25%9,800-+2.97%--
02/162,0002,0152,0002,015+0.5%8,600-+3.44%--
02/152,0002,0101,9902,005+1.01%7,600-+3.14%--
02/141,9852,0001,9801,9850%12,000-+2.32%--
02/101,9851,9851,9701,985+0.25%13,200-+2.48%--
02/091,9702,0001,9701,9800%22,600-+2.43%--
02/081,9701,9901,9601,980+1.28%19,000-+2.64%--
02/071,9601,9701,9551,9550%19,000-+1.56%--
02/041,9551,9601,9501,9550%19,600-+1.72%--
02/031,9401,9551,9301,955+0.77%11,400-+1.93%--
02/021,9451,9551,9401,940+0.78%27,600-+1.36%--
02/011,9251,9401,9151,925+0.52%19,000-+0.79%--
01/311,9151,9251,9001,915-0.78%17,000-+0.42%--
01/281,9401,9401,9051,930-0.52%25,400-+1.42%--
01/271,9201,9401,9201,940+1.57%15,400-+2.21%--
01/261,9051,9201,9001,910-1.04%18,800-+0.84%--
01/251,9051,9351,9051,930+1.31%15,400-+2.17%--
01/241,9201,9251,8901,905+0.53%8,400-+1.17%--
01/211,9451,9501,8901,895-2.57%23,600-+0.91%--
01/201,9651,9651,9401,945-1.27%11,000-+3.84%--
01/191,9551,9751,9551,970+1.03%10,600-+5.69%--
01/181,9601,9651,9501,950-0.51%7,200-+5.23%--
01/171,9602,0001,9551,960+0.51%18,600-+6.29%--
01/141,9201,9601,9201,950+1.56%29,400-+6.32%--
01/131,9101,9351,9101,920+1.05%11,600-+5.26%--
01/121,9151,9151,9001,900-0.52%17,400-+4.68%--
01/111,9051,9101,8951,910+0.53%11,800-+5.76%--
01/071,9201,9201,8951,900-0.52%17,400-+5.85%--
01/061,8951,9151,8901,910+0.79%15,800-+7.06%--
01/051,8901,9001,8851,895+0.26%13,600-+6.82%--
01/041,9001,9051,8851,890+1.07%14,600-+7.08%--
2010
12/301,8901,8951,8551,870-1.06%15,800-+6.55%--
12/291,8501,8901,8501,890+2.16%13,000-+8.31%--
12/281,8451,8651,8451,850+0.54%10,600-+6.69%--
12/271,8451,8551,8351,840-0.27%15,600-+6.67%--
12/241,8501,8601,8351,845-0.27%24,600-+7.52%--
12/221,8251,8501,8201,850+1.37%21,800-+8.44%--
12/211,8101,8351,8101,825+1.11%33,800-+7.67%--
12/201,8251,8251,8001,805-1.1%15,200-+7.06%--
12/171,8101,8451,8101,825+1.39%23,600-+8.83%--
12/161,7951,8001,7801,800+0.84%17,800-+7.85%--
12/151,7851,7851,7701,785+0.85%15,200-+7.4%--
12/141,7651,7751,7551,770+0.57%19,600-+7.08%--
12/131,7301,7601,7251,760+1.73%18,400-+7.06%--
12/101,7201,7351,7151,730+1.47%26,800-+5.75%--
12/091,7051,7251,7051,705-0.58%43,200-+4.73%--
12/081,6951,7251,6951,715+0.29%14,800-+5.86%--
12/071,7251,7301,7051,710+0.29%19,400-+6.01%--
12/061,6951,7151,6951,705+0.59%17,200-+6.16%--
12/031,6851,6951,6801,695+1.8%18,400-+6.07%--
12/021,6601,6701,6551,665+1.83%13,000-+4.72%--
12/011,6251,6451,6251,635+0.62%10,000-+3.22%--
11/301,6601,6601,6251,625-2.4%17,800-+2.85%--
11/291,6701,6751,6651,665+0.3%15,000-+5.58%--
11/261,6401,6601,6351,660+0.91%13,400-+5.53%--
11/251,6451,6501,6351,645+0.92%15,200-+4.78%--
11/241,6051,6301,6001,630+0.93%13,400-+3.89%--
11/221,6251,6251,6051,615-0.31%8,400-+3.06%--
11/191,6201,6301,6101,620+0.31%11,200-+3.38%--
11/181,6001,6151,6001,615+1.57%6,600-+3.06%--
11/171,5701,5901,5701,590+0.32%8,000-+1.4%--
11/161,5901,5951,5701,585-0.31%9,400-+1.02%--
11/151,5901,5951,5701,5900%14,800-+1.08%--
11/121,6201,6201,5901,590-1.55%14,200-+0.82%--
11/111,6251,6351,6051,615-0.62%25,200-+2.15%--
11/101,5851,6301,5851,625+3.5%27,600-+2.59%--
11/091,5601,5751,5601,570+1.29%7,800--1.01%--
11/081,5551,5751,5451,550+0.32%18,000--2.58%--
11/051,5401,5501,5351,545+1.31%23,600--3.26%--
11/041,5301,5351,5251,525+0.33%12,200--4.93%--
11/021,5301,5301,5201,520-0.33%5,600--5.71%--