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
202010/1, 株式併合 10→1
20148/6, 株式分割 1→1.01
2011
03/311,3761,3961,3471,366+0.73%16,907,1373兆59億-10.23%7.270.69
03/301,3661,3761,3271,356-2.14%25,302,863--11.46%--
03/291,3961,4161,3661,386-6.04%23,482,187--10.22%--
03/281,4651,4751,4551,475+0.68%18,746,438--5.25%--
03/251,4851,4951,4361,4650%26,444,951--6.43%--
03/241,4651,4851,4551,465-0.67%14,591,005--7.08%--
03/231,4851,4951,4551,475-0.67%26,592,805--7.04%--
03/221,4361,4951,4361,485+7.91%26,899,583--6.95%--
03/181,3561,3761,3471,376+2.96%22,381,701--14.2%--
03/171,2871,3471,2871,337-1.46%30,353,540--17.24%--
03/161,3761,4061,3371,356+5.38%38,676,657--16.63%--
03/151,3861,3861,1581,287-10.34%67,156,405--21.52%--
03/141,4061,5051,4061,436-10.49%51,844,754--13.15%--
03/111,5941,6241,5841,604-1.22%20,826,099--3.38%--
03/101,6341,6441,6041,624-1.2%13,415,709--2.18%--
03/091,6531,6631,6341,6440%9,398,757--0.99%--
03/081,6531,6631,6141,644-0.6%16,416,025--0.81%--
03/071,6631,6731,6441,653-1.18%8,863,659-+0.03%--
03/041,7031,7031,6631,6730%14,376,027-+1.35%--
03/031,6731,6731,6531,673+0.6%7,623,167-+1.41%--
03/021,6731,6831,6531,663-2.33%16,743,225-+0.93%--
03/011,6831,7131,6831,703+2.38%16,841,609-+3.34%--
02/281,6441,6631,6241,663+1.82%16,898,199-+1.18%--
02/251,6241,6341,6041,634+1.85%12,716,102--0.63%--
02/241,6141,6441,6041,604-1.22%18,303,836--2.49%--
02/231,6141,6441,6041,624-1.2%26,312,035--1.53%--
02/221,6931,6931,6341,644-4.05%29,193,192--0.45%--
02/211,7131,7131,6931,7130%13,155,836-+3.68%--
02/181,7431,7431,7131,713-1.14%16,866,869-+3.75%--
02/171,7431,7521,7231,733+0.57%20,455,136-+5.01%--
02/161,6931,7331,6931,723+1.75%21,156,834-+4.54%--
02/151,6931,7131,6731,693+0.59%14,972,654-+3.05%--
02/141,6631,6931,6631,683+1.8%14,831,183-+2.63%--
02/101,6441,6631,6341,653+0.6%12,090,165-+1.07%--
02/091,6931,6931,6441,644-1.78%22,955,755-+0.77%--
02/081,6441,6731,6341,673+3.05%20,209,171-+2.84%--
02/071,6531,6531,6241,624+1.23%16,715,379-+0.17%--
02/041,6241,6441,6041,6040%13,736,788--0.87%--
02/031,6241,6341,5841,604-1.22%12,629,767--0.68%--
02/021,5641,6341,5641,624+4.46%25,871,130-+0.79%--
02/011,5741,5841,5351,554-0.63%12,896,811--3.27%--
01/311,5541,5841,5451,564-2.47%12,008,587--2.53%--
01/281,6241,6241,5641,604-1.22%19,489,132-+0.12%--
01/271,6341,6441,6241,624-0.61%12,116,384-+1.61%--
01/261,6441,6531,6241,634-1.2%8,153,205-+2.55%--
01/251,6241,6631,6241,653+1.83%15,028,881-+4.19%--
01/241,6341,6441,5941,624-1.2%18,632,339-+2.83%--
01/211,6831,6831,6141,644-1.78%19,672,366-+4.62%--
01/201,6831,6931,6631,673-1.74%14,753,504-+7.12%--
01/191,6931,7131,6731,703+1.18%19,787,859-+9.87%--
01/181,6441,7031,6441,683+1.19%19,262,952-+9.44%--
01/171,6931,7031,6341,663-0.59%20,829,361-+9.07%--
01/141,7031,7331,6731,673-1.74%29,522,502-+10.67%--
01/131,7031,7231,6731,703+2.38%32,728,404-+13.61%--
01/121,6241,6831,6241,663+3.07%31,824,585-+12.01%--
01/111,6141,6141,5941,6140%11,778,085-+9.64%--
01/071,5741,6241,5641,614+2.52%26,980,393-+10.54%--
01/061,5451,5741,5351,574+2.58%21,512,758-+8.72%--
01/051,5451,5451,5151,535-0.64%11,758,844-+6.72%--
01/041,5351,5541,5251,545+1.96%14,255,312-+8.01%--
2010
12/301,5641,5641,5151,515-2.55%23,376,955-+6.53%--
12/291,5451,5641,5351,554+1.29%14,713,680-+9.86%--
12/281,5251,5451,5251,535+1.31%13,310,780-+9%--
12/271,5051,5251,5051,515+0.66%8,490,504-+8.2%--
12/241,5051,5151,4951,505-0.65%9,172,477-+8.11%--
12/221,4951,5351,4851,515+1.32%20,326,886-+9.53%--
12/211,4851,5151,4751,495+0.67%12,232,292-+8.89%--
12/201,5151,5251,4751,485-1.96%18,573,284-+8.96%--
12/171,4951,5251,4951,515+2%27,649,548-+11.88%--
12/161,4461,4951,4361,485+2.74%27,989,171-+10.42%--
12/151,4461,4551,4361,446+1.39%13,866,431-+8.2%--
12/141,4161,4461,4061,426+0.7%23,652,756-+7.6%--
12/131,3861,4161,3761,416+2.14%27,723,571-+7.67%--
12/101,3961,4061,3761,386-0.71%25,721,054-+6.22%--
12/091,3661,4061,3561,396+2.92%24,353,130-+7.72%--
12/081,3471,3561,3371,356+0.74%9,178,991-+5.48%--
12/071,3471,3471,3371,3470%6,793,927-+5.36%--
12/061,3371,3471,3271,347+0.74%4,162,543-+6.03%--
12/031,3471,3561,3371,3370%7,196,583-+5.83%--
12/021,3471,3471,3271,337+1.5%9,966,771-+6.42%--
12/011,3171,3271,3071,3170%9,109,321-+5.35%--
11/301,3371,3471,3071,317-1.48%13,329,556-+5.77%--
11/291,3271,3471,3171,337+0.75%9,232,501-+7.79%--
11/261,3371,3471,3171,327-0.74%10,531,644-+7.51%--
11/251,3471,3561,3171,337-0.74%12,948,543-+8.85%--
11/241,3171,3561,3171,347-1.45%15,333,002-+10.19%--
11/221,3561,3761,3471,366+1.47%15,668,908-+12.46%--
11/191,3561,3561,3371,347+1.49%26,577,726-+11.65%--
11/181,2871,3471,2771,327+3.88%36,967,788-+10.56%--
11/171,2381,2771,2281,277+2.38%12,345,685-+6.88%--
11/161,2671,2771,2481,248-0.79%15,810,126-+4.57%--
11/151,2971,2971,2481,2570%34,060,321-+5.31%--
11/121,2571,2771,2481,257-2.31%14,538,011-+5.31%--
11/111,2771,2971,2671,287+2.36%25,468,867-+7.89%--
11/101,1981,2671,1881,257+7.63%32,065,541-+5.84%--
11/091,1781,1881,1581,168-0.84%7,391,534--1.16%--
11/081,1881,1981,1581,1780%6,851,093--0.32%--
11/051,1781,1981,1681,178+1.71%11,544,310--0.4%--
11/041,1581,1681,1491,158+0.86%5,034,860--2.24%--
11/021,1391,1491,1291,1490%4,240,657--3.32%--