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
20241/1, 株式分割 1→2
201610/1, 株式併合 10→1
20148/1, 株式分割 1→1
2011
03/311,4601,4801,4401,475+3.87%4,562,4004892億3567万-6.47%10.350.41
03/301,4151,4251,3851,420+1.07%3,478,800--10.41%--
03/291,4601,4601,3801,405-3.77%4,158,000--12.02%--
03/281,4751,4751,4401,460-1.68%2,920,400--9.43%--
03/251,5201,5251,4651,485-1.66%1,638,200--8.62%--
03/241,5101,5251,5001,510+1.34%1,852,200--7.7%--
03/231,5401,5401,4751,490-4.18%3,426,800--9.48%--
03/221,5601,5701,5101,555+7.61%2,420,400--6.1%--
03/181,4151,4601,4051,445+4.33%2,157,800--13.21%--
03/171,3401,4151,3351,385-2.12%2,941,200--17.36%--
03/161,3751,4451,3601,415+8.85%4,726,400--16.27%--
03/151,4001,4101,1651,300-12.16%3,755,000--23.66%--
03/141,4801,5701,4301,480-9.76%2,803,800--13.85%--
03/111,6551,6851,6401,640-2.38%2,167,600--4.98%--
03/101,7051,7151,6751,680-2.33%1,175,400--2.78%--
03/091,7151,7401,7051,720+0.88%1,458,600--0.52%--
03/081,7251,7301,6901,705-0.87%1,631,200--1.16%--
03/071,7251,7351,7101,720-1.43%1,143,800--0.17%--
03/041,7701,7801,7451,745+0.87%1,413,800-+1.34%--
03/031,7351,7451,7251,730-0.29%1,044,200-+0.52%--
03/021,7701,7751,7301,735-4.14%1,661,000-+0.75%--
03/011,7801,8101,7601,810+4.02%2,195,600-+5.05%--
02/281,7101,7401,6901,740+2.65%1,904,000-+1.16%--
02/251,6801,6951,6701,695+1.19%1,170,800--1.34%--
02/241,6801,7201,6701,675-0.3%1,972,000--2.62%--
02/231,6851,7151,6751,680-2.04%2,241,600--2.55%--
02/221,7551,7551,7101,715-3.65%2,114,200--0.69%--
02/211,7851,7901,7651,780-0.28%909,000-+3.01%--
02/181,7801,8001,7701,785+1.13%1,581,600-+3.36%--
02/171,7801,7901,7551,7650%1,473,400-+2.2%--
02/161,7451,7801,7451,765+1.15%1,693,400-+2.44%--
02/151,7551,7551,7351,745-0.85%1,130,000-+1.45%--
02/141,7601,7851,7401,760+1.44%1,688,200-+2.44%--
02/101,7201,7501,7201,7350%2,671,400-+1.05%--
02/091,7401,7651,7301,735+0.29%2,003,600-+1.23%--
02/081,7051,7451,6951,730+2.98%2,203,800-+0.99%--
02/071,7001,7151,6751,680-0.3%1,671,200--1.81%--
02/041,7001,7251,6801,685+0.3%1,157,200--1.58%--
02/031,6851,7051,6651,680-1.18%903,200--1.93%--
02/021,6601,7151,6601,700+3.66%2,329,600--0.82%--
02/011,6651,6701,6251,640-0.61%1,606,400--4.32%--
01/311,6601,6801,6451,650-2.08%1,545,000--3.96%--
01/281,7251,7251,6751,685-2.6%2,018,000--1.98%--
01/271,7451,7551,7051,730-1.14%2,923,000-+0.7%--
01/261,7601,7701,7401,750-1.13%1,522,000-+2.1%--
01/251,7451,7851,7351,770+2.91%3,271,000-+3.51%--
01/241,7151,7301,6801,720+0.88%2,277,400-+0.94%--
01/211,7501,7501,6951,705-2.29%1,528,800-+0.29%--
01/201,7451,7601,7351,745-1.13%1,495,000-+2.89%--
01/191,7651,7801,7451,765+0.57%1,263,000-+4.44%--
01/181,7251,7751,7251,755+0.57%1,313,400-+4.4%--
01/171,7651,7651,7301,745-0.57%881,200-+4.43%--
01/141,7551,7951,7501,755-0.85%1,858,800-+5.66%--
01/131,7251,7901,7251,770+5.04%4,752,600-+7.21%--
01/121,6901,7151,6801,6850%2,955,800-+2.68%--
01/111,6701,7001,6651,685-0.59%1,523,200-+3.12%--
01/071,7151,7301,6901,695-1.45%2,224,000-+4.24%--
01/061,6851,7301,6851,720+2.99%1,761,600-+6.37%--
01/051,6851,6951,6701,670-2.05%1,150,800-+3.79%--
01/041,7101,7151,6951,705+1.19%1,042,600-+6.43%--
2010
12/301,7051,7051,6701,685-1.75%1,075,200-+5.78%--
12/291,7001,7201,6901,715+0.88%861,400-+8.13%--
12/281,7101,7201,7001,7000%735,000-+7.73%--
12/271,7151,7251,6951,700-0.87%972,800-+8.14%--
12/241,7151,7401,7001,715-0.29%1,316,000-+9.44%--
12/221,6901,7401,6901,720+1.47%2,221,000-+10.33%--
12/211,6551,7101,6501,695+3.35%2,061,000-+9.35%--
12/201,6501,6601,6251,640-0.3%1,466,000-+6.36%--
12/171,6501,6751,6451,645-0.3%2,292,800-+7.03%--
12/161,6051,6701,6051,650+2.17%2,851,800-+7.56%--
12/151,6351,6351,6101,615-0.31%963,200-+5.62%--
12/141,6151,6301,6001,620+0.62%1,459,000-+6.44%--
12/131,5651,6101,5601,610+1.9%1,811,200-+6.34%--
12/101,5751,5901,5401,580+1.94%3,804,600-+4.84%--
12/091,5251,5601,5151,550+2.99%2,652,000-+3.26%--
12/081,5101,5201,4901,5050%914,800-+0.6%--
12/071,5051,5101,5001,5050%817,400-+0.87%--
12/061,5101,5151,5051,5050%850,600-+1.01%--
12/031,5251,5301,5001,505-0.66%947,400-+1.21%--
12/021,5151,5201,5051,515+2.36%976,000-+2.09%--
12/011,4601,4801,4551,480+0.34%972,800--0.13%--
11/301,4901,4951,4651,475-2.32%1,425,200--0.34%--
11/291,5051,5201,5001,510+1%1,098,200-+2.1%--
11/261,4901,5051,4851,495+0.67%1,128,600-+1.29%--
11/251,5101,5201,4801,485-1.33%1,329,600-+0.68%--
11/241,5051,5201,5001,505-1.31%1,426,600-+2.03%--
11/221,5651,5701,5201,525-2.24%2,878,600-+3.53%--
11/191,5801,5851,5501,5600%2,121,200-+6.05%--
11/181,5351,5651,5151,560+2.3%2,779,000-+6.12%--
11/171,4701,5301,4651,525+2.69%2,204,600-+3.95%--
11/161,5051,5151,4651,485-1.33%1,598,000-+1.16%--
11/151,5351,5451,4801,505-0.66%2,006,000-+2.38%--
11/121,5501,5501,5101,515-2.88%2,254,400-+2.99%--
11/111,5451,5851,5401,560+1.63%2,533,600-+6.12%--
11/101,4551,5351,4551,535+7.34%2,448,800-+4.85%--
11/091,4251,4451,4201,430+0.35%1,095,400--1.92%--
11/081,4401,4451,4101,425-0.35%1,206,400--2.26%--
11/051,4351,4601,4251,430+0.35%2,012,000--1.79%--
11/041,4451,4801,4201,4250%1,858,200--2.13%--
11/021,4151,4351,4051,425+0.35%1,117,800--1.99%--