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
201210/1, 株式分割 1→10
2011
03/311,0311,0471,0161,047+3.05%1,529,0202088億1386万-8.96%46.060.52
03/301,0061,0229951,016+1.6%1,543,640--12.41%--
03/299741,0189671,000+0.6%2,214,380--14.68%--
03/281,0151,015971994-3.02%2,273,340--16.26%--
03/251,0521,0551,0111,025-0.77%1,269,880--14.73%--
03/241,0691,0741,0221,033-4.88%1,695,870--15.05%--
03/231,1151,1151,0721,086-1.63%1,574,330--11.49%--
03/221,1171,1321,0861,104+2.32%2,621,040--10.39%--
03/181,0441,1251,0441,079+3.45%2,776,770--12.77%--
03/179571,0509521,043+2.56%3,219,150--16.02%--
03/169601,0259521,017+11.03%5,230,070--18.51%--
03/15995999755916-9.66%5,825,850--27.01%--
03/141,0051,0999911,014-19.59%5,088,970--19.97%--
03/111,2601,2801,2531,261-1.02%2,023,320--0.94%--
03/101,3071,3251,2671,274-2.6%1,569,750-+0.55%--
03/091,3411,3451,3011,308-0.83%1,603,190-+3.73%--
03/081,2961,3311,2931,319+1.77%2,013,380-+5.27%--
03/071,2951,3091,2831,296-0.46%1,311,360-+4.18%--
03/041,2901,3161,2771,302+3.42%1,917,400-+5.25%--
03/031,2701,2801,2571,259-0.63%1,297,080-+2.19%--
03/021,2731,2811,2641,267-2.99%1,631,720-+3.09%--
03/011,3051,3191,2991,306+1.16%1,622,050-+6.44%--
02/281,2741,2931,2471,291+1.97%2,037,950-+5.56%--
02/251,2421,2661,2121,266+2.26%2,863,910-+4.03%--
02/241,2731,2981,2361,238-3.05%2,087,870-+1.81%--
02/231,2891,3391,2771,277-3.18%2,884,970-+4.93%--
02/221,3621,3701,3051,319-5.24%2,787,690-+8.47%--
02/211,3651,4301,3541,392+2.88%2,874,840-+14.47%--
02/181,3881,3891,3331,353-2.52%3,129,800-+11.54%--
02/171,3131,3971,3121,388+7.43%6,954,590-+14.62%--
02/161,2181,2951,2161,292+5.64%3,436,300-+6.95%--
02/151,2291,2301,2121,2230%1,071,380-+1.33%--
02/141,2201,2291,2191,223+1.49%1,101,740-+1.07%--
02/101,1871,2071,1801,205+1.09%1,021,890--0.74%--
02/091,2101,2181,1771,192-0.42%1,375,910--2.05%--
02/081,2141,2201,1871,197-0.33%1,757,720--1.89%--
02/071,2001,2231,1931,201+2.83%2,800,800--1.72%--
02/041,1451,1761,1411,168+4.01%1,964,690--4.58%--
02/031,1281,1431,1161,123-0.44%1,254,860--8.4%--
02/021,1131,1491,1081,128+3.3%2,306,590--8.37%--
02/011,1141,1201,0861,092-0.27%1,574,040--11.58%--
01/311,1071,1151,0911,095-2.84%1,971,830--11.76%--
01/281,1801,1801,1011,127-4.97%3,770,990--9.62%--
01/271,1881,1991,1801,186+1.19%1,106,490--5.2%--
01/261,2181,2191,1721,172-4.17%1,563,700--6.46%--
01/251,2021,2271,1871,223+2.6%1,708,700--2.55%--
01/241,1841,2101,1661,192+3.29%2,049,640--5.1%--
01/211,2411,2421,1421,154-6.1%3,676,660--8.34%--
01/201,2601,2651,2231,229-3.38%2,298,340--2.46%--
01/191,2771,2871,2641,272+0.95%1,564,240-+1.11%--
01/181,2951,3041,2601,260-3.96%2,877,620-+0.48%--
01/171,3411,3431,3111,312-0.53%1,318,570-+4.88%--
01/141,3201,3331,3071,319+0.53%2,290,260-+5.94%--
01/131,3181,3291,2981,312+1.08%1,816,040-+5.89%--
01/121,2931,3251,2911,298+1.17%1,712,420-+5.27%--
01/111,2931,2981,2761,283-1.23%1,062,040-+4.48%--
01/071,3121,3251,2961,299-0.23%2,046,740-+6.3%--
01/061,3061,3141,2921,302+1.8%1,784,770-+7.07%--
01/051,2911,3031,2751,279-0.7%1,602,070-+5.7%--
01/041,2531,2881,2461,288+4.55%1,821,820-+6.98%--
2010
12/301,2461,2501,2211,232-1.44%1,126,430-+2.75%--
12/291,2281,2601,2261,250+1.79%928,940-+4.52%--
12/281,2431,2461,2191,228-0.89%908,300-+2.93%--
12/271,2421,2501,2381,239+0.24%817,310-+4.21%--
12/241,2401,2441,2291,236-0.72%825,910-+4.57%--
12/221,2331,2551,2301,245+0.73%1,151,360-+6.05%--
12/211,2401,2491,2251,236+0.49%1,095,220-+6%--
12/201,2431,2581,2101,230+0.57%2,112,210-+6.13%--
12/171,2241,2501,2231,223-0.97%1,682,700-+6.26%--
12/161,2441,2501,2241,235-1.91%2,089,930-+7.86%--
12/151,2681,2831,2541,259+0.48%2,819,900-+10.73%--
12/141,1891,2561,1851,253+5.92%5,238,580-+11.18%--
12/131,1631,1831,1521,183+1.02%993,010-+5.91%--
12/101,1741,1831,1651,171-0.26%1,520,710-+5.59%--
12/091,1851,1871,1571,174-0.25%1,650,860-+6.63%--
12/081,1731,1851,1661,177+0.86%1,030,310-+7.78%--
12/071,1641,1691,1601,167-0.43%1,034,480-+7.76%--
12/061,1731,1801,1631,172+0.09%827,130-+8.92%--
12/031,1881,1891,1611,171+0.09%1,548,850-+9.64%--
12/021,1641,1921,1571,170+3.17%2,265,310-+10.27%--
12/011,1381,1391,1231,134-0.53%986,590-+7.59%--
11/301,1601,1651,1381,140-1.47%1,438,050-+8.67%--
11/291,1321,1641,1291,157+1.76%1,134,060-+10.93%--
11/261,1641,1651,1331,137-1.39%953,190-+9.64%--
11/251,1801,1841,1511,153-0.86%1,453,280-+11.72%--
11/241,1341,1731,1301,163-0.43%1,808,540-+13.35%--
11/221,1561,1751,1521,168+2.55%1,751,550-+14.51%--
11/191,0991,1611,0961,139+6.55%3,961,020-+12.33%--
11/181,0371,0731,0261,069+3.19%1,409,380-+5.84%--
11/171,0161,0401,0151,036-0.1%571,910-+2.88%--
11/161,0591,0621,0321,037-1.14%822,300-+3.08%--
11/151,0481,0561,0381,049+0.19%487,070-+4.17%--
11/121,0621,0721,0401,047-2.06%865,630-+3.97%--
11/111,0391,0781,0361,069+3.89%1,441,550-+6.16%--
11/101,0101,0391,0071,029+2.39%1,125,450-+2.59%--
11/091,0051,0129981,005-0.59%684,420-+0.5%--
11/081,0031,0119991,011+2.02%922,890-+1%--
11/059801,013980991+2.16%1,785,520--1.1%--
11/04955977953970+2.97%1,082,860--3.58%--
11/02955957936942-1.88%1,130,900--6.73%--