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
201310/1, 株式分割 1→100
2011
03/311,2351,2621,2291,255+2.37%5,030,0001兆2550億-8.33%65.571.74
03/301,2001,2301,1881,226+3.55%8,628,700--10.97%--
03/291,2201,2241,1201,184-5.2%11,593,500--14.7%--
03/281,2661,2661,2431,249-1.34%4,076,600--10.91%--
03/251,3091,3181,2361,266-2.09%6,097,200--10.4%--
03/241,3551,3601,2921,293-5.27%4,539,900--9.2%--
03/231,3371,3681,3201,365+1.11%3,404,900--4.81%--
03/221,3951,3951,3161,350+0.15%5,795,700--6.18%--
03/181,2831,3481,2801,348+7.58%5,578,100--6.71%--
03/171,1901,2951,1731,253-0.32%6,115,500--13.41%--
03/161,2351,3601,2241,257+5.28%8,625,900--13.43%--
03/151,2161,2541,0801,194+0.59%20,586,800--18.05%--
03/141,1631,2691,1631,187-18.87%18,080,100--18.92%--
03/111,4681,4861,4541,463-1.28%4,962,200--0.54%--
03/101,5221,5261,4761,482-2.63%4,864,900-+1.16%--
03/091,5151,5281,5071,522+1.33%6,615,400-+4.32%--
03/081,4931,5171,4911,502+0.27%3,837,100-+3.66%--
03/071,5201,5311,4941,498-2.41%4,390,400-+3.96%--
03/041,5141,5401,5101,535+2.61%11,191,900-+7.12%--
03/031,4841,5021,4791,496+1.7%3,892,600-+4.91%--
03/021,4891,5021,4691,471-2.58%5,125,500-+3.66%--
03/011,4801,5201,4801,510+2.58%5,793,400-+6.79%--
02/281,4371,4751,4301,472+2.58%4,115,300-+4.69%--
02/251,4221,4431,4121,435+1.7%4,598,300-+2.65%--
02/241,4531,4531,4101,411-3.88%7,586,200-+1.22%--
02/231,4511,5001,4511,468-0.88%5,653,400-+5.46%--
02/221,5241,5241,4801,481-3.27%7,434,800-+6.78%--
02/211,5451,5501,5271,531-1.03%5,725,600-+10.78%--
02/181,5331,5481,5111,547+0.91%10,119,700-+12.35%--
02/171,5371,5481,5281,533-0.13%11,021,800-+11.82%--
02/161,4971,5361,4951,535+2.27%12,510,000-+12.45%--
02/151,5001,5201,4871,501+1.28%12,771,700-+10.45%--
02/141,4201,4841,4201,482+5.86%24,218,400-+9.37%--
02/101,3651,4051,3631,400+1.74%4,700,500-+3.78%--
02/091,3951,4031,3681,376-1.22%5,290,900-+2.15%--
02/081,3881,3971,3761,393+1.31%4,069,300-+3.49%--
02/071,3761,3891,3701,375+1.48%3,938,400-+2.38%--
02/041,3361,3591,3351,355+2.65%3,358,500-+0.97%--
02/031,3221,3271,3111,320+0.46%1,746,000--1.57%--
02/021,3121,3271,3081,314+2.1%2,506,900--1.94%--
02/011,2941,3141,2791,287-0.08%1,886,500--3.96%--
01/311,2801,2931,2771,288-1.83%2,509,100--4.02%--
01/281,3381,3421,2801,312-2.67%4,916,400--2.38%--
01/271,3451,3551,3381,348+1.35%2,545,500-+0.22%--
01/261,3241,3481,3241,330-0.97%2,118,500--1.12%--
01/251,2941,3521,2911,343+3.07%3,869,000--0.07%--
01/241,2901,3051,2711,303+1.72%2,281,400--2.98%--
01/211,3211,3271,2751,281-3.47%5,243,800--4.76%--
01/201,3511,3571,3261,327-2.64%2,837,100--1.56%--
01/191,3521,3741,3491,363+0.81%2,750,800-+1.11%--
01/181,3611,3661,3421,352-1.02%3,502,900-+0.45%--
01/171,4001,4001,3641,366-1.51%2,397,500-+1.86%--
01/141,3931,4001,3831,387-0.43%3,451,800-+3.9%--
01/131,4051,4061,3801,393-0.14%3,694,100-+4.89%--
01/121,3941,4081,3911,3950%5,781,100-+5.6%--
01/111,3851,3951,3741,395+0.65%3,101,100-+6.33%--
01/071,3461,3911,3441,386+2.97%6,934,600-+6.29%--
01/061,3561,3601,3381,346+0.6%2,583,700-+3.78%--
01/051,3481,3541,3341,338-1.33%1,950,400-+3.64%--
01/041,3391,3571,3311,356+2.81%2,935,700-+5.44%--
2010
12/301,3301,3321,3051,319-1.12%2,005,900-+2.97%--
12/291,3331,3421,3301,334-0.15%1,962,500-+4.46%--
12/281,3101,3411,2961,336+2.06%4,468,100-+5.03%--
12/271,3171,3171,3071,3090%1,625,100-+3.31%--
12/241,3141,3221,3021,309-2.09%2,517,600-+3.72%--
12/221,3401,3491,3311,337-0.45%2,596,400-+6.45%--
12/211,3351,3551,3331,343+0.3%3,092,000-+7.53%--
12/201,3301,3421,3171,339+0.6%3,648,800-+7.81%--
12/171,3001,3331,2981,331+2.31%4,201,400-+7.77%--
12/161,3101,3271,2861,301-1.66%8,086,500-+6.03%--
12/151,3711,3731,3221,323-2.93%5,779,600-+8.53%--
12/141,3491,3681,3471,363+1.26%5,209,600-+12.83%--
12/131,3381,3481,3311,346+0.82%3,870,500-+12.54%--
12/101,3201,3481,3141,335+2.14%10,839,700-+12.75%--
12/091,2681,3081,2681,307+5.57%10,360,500-+11.52%--
12/081,2201,2381,2191,238+1.98%4,174,300-+6.82%--
12/071,2031,2141,1981,214+0.25%2,383,700-+5.66%--
12/061,2031,2121,2021,211+0.75%1,982,800-+6.32%--
12/031,1871,2051,1871,202+0.92%3,094,900-+6.37%--
12/021,2051,2191,1911,191+0.51%2,850,500-+6.24%--
12/011,1971,1981,1751,185-1.41%2,792,700-+6.37%--
11/301,2071,2081,1951,202-0.66%3,288,900-+8.68%--
11/291,2071,2301,2031,210+0.25%3,367,100-+10.3%--
11/261,2271,2361,2021,207-2.43%3,077,000-+10.84%--
11/251,2201,2451,2161,237+2.57%4,193,200-+14.43%--
11/241,1991,2171,1901,206-1.15%3,096,800-+12.5%--
11/221,2131,2251,2041,220+1.75%4,154,100-+14.55%--
11/191,2151,2191,1951,199+0.08%5,150,900-+13.22%--
11/181,1601,2001,1601,198+3.99%7,298,200-+13.66%--
11/171,1501,1591,1361,152-1.29%4,247,800-+10.03%--
11/161,1691,1871,1651,167-0.09%5,219,100-+12%--
11/151,1611,1701,1451,168+1.57%4,321,000-+12.74%--
11/121,1311,1651,1261,150+0.97%5,927,200-+11.54%--
11/111,1021,1391,1001,139+3.64%6,599,800-+10.91%--
11/101,0531,1011,0511,099+4.47%6,156,400-+7.64%--
11/091,0471,0591,0451,052-0.75%2,947,100-+3.44%--
11/081,0651,0761,0481,0600%3,473,900-+4.54%--
11/051,0251,0621,0241,060+4.33%6,361,600-+4.74%--
11/041,0041,0199971,016+3.67%5,346,300-+0.59%--
11/02973985967980-0.81%3,044,600--2.97%--