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
201110/1, 株式分割 1→2
2011
03/311,0031,0351,0001,025+3.96%4,981,5006985億1700万-6.22%29.251.13
03/30970988955986+1.28%4,096,300--10.28%--
03/29980986946974-0.92%4,564,800--12.06%--
03/281,0101,030976983-1.95%4,598,500--11.96%--
03/251,0551,0569911,002-2.72%4,773,800--11.01%--
03/241,0451,0501,0281,030-2.28%2,174,600--9.25%--
03/231,0501,0911,0451,054+0.38%4,300,600--7.87%--
03/221,0451,0651,0391,050+5.05%5,314,100--8.7%--
03/181,0061,0319771,000+0.35%3,642,900--13.61%--
03/179621,003937996-2.21%6,568,800--14.58%--
03/161,0001,0289701,019+3.77%8,629,400--13.17%--
03/159991,014774982-4.15%11,508,400--16.82%--
03/149361,0559361,024-12.55%10,846,300--13.66%--
03/111,1771,1921,1701,171-0.97%4,814,700--1.6%--
03/101,2091,2181,1801,183-1.5%3,191,500--0.46%--
03/091,2141,2321,1971,201-0.33%2,551,300-+1.39%--
03/081,2081,2241,1971,205+2.34%6,067,900-+2.25%--
03/071,1981,2001,1731,177-2.69%3,268,900-+0.51%--
03/041,1991,2191,1981,210+3.02%4,256,700-+3.82%--
03/031,1871,1941,1661,174-0.04%2,294,800-+1.21%--
03/021,1901,1931,1721,175-2.53%2,973,400-+1.6%--
03/011,1831,2131,1821,205+2.12%3,345,900-+4.51%--
02/281,1791,1881,1601,180+0.85%2,585,200-+2.88%--
02/251,1541,1851,1541,170+1.92%3,842,200-+2.45%--
02/241,1561,1681,1461,148-2.42%4,424,100-+0.79%--
02/231,1801,2081,1741,177-0.63%5,447,800-+3.47%--
02/221,1991,2021,1741,184-2.27%4,624,900-+4.5%--
02/211,2101,2211,1911,212-0.21%4,059,700-+7.31%--
02/181,2211,2251,2081,214-1.1%6,467,700-+8.01%--
02/171,2751,2891,2251,228-2.27%6,862,300-+9.7%--
02/161,2251,2681,2231,256+3.33%5,757,500-+12.75%--
02/151,2181,2231,2071,216-1.34%4,671,800-+9.8%--
02/141,2051,2341,2041,232+2.28%5,752,400-+11.9%--
02/101,1611,2231,1591,205+2.51%6,883,600-+10.1%--
02/091,1901,1991,1671,175-1.34%5,743,300-+8.1%--
02/081,1651,1981,1601,191+3.57%6,181,100-+10.07%--
02/071,1251,1681,1241,150+2.4%5,249,200-+6.88%--
02/041,1151,1351,1131,123+1.72%2,725,700-+4.76%--
02/031,0961,1121,0931,104+1.33%3,787,000-+3.27%--
02/021,0671,0991,0591,090+4.41%4,886,300-+2.2%--
02/011,0341,0671,0291,044+1.07%3,554,300--1.93%--
01/311,0371,0391,0171,033-0.96%2,284,200--3.05%--
01/281,0711,0711,0371,043-2.75%4,107,300--2.2%--
01/271,0811,0901,0611,072-0.56%2,760,300-+0.56%--
01/261,0721,0851,0661,078-1.06%2,325,800-+1.13%--
01/251,0681,0951,0541,090+2.11%4,208,700-+2.3%--
01/241,0671,0751,0591,067+0.9%2,218,000-+0.38%--
01/211,1001,1021,0511,058-3.42%4,123,700--0.42%--
01/201,0811,1031,0731,095-0.27%3,375,700-+3.11%--
01/191,0821,0991,0821,098+1.43%2,085,900-+3.58%--
01/181,0831,0941,0761,083+0.6%2,221,300-+2.32%--
01/171,0921,0931,0631,076+0.14%3,343,000-+1.99%--
01/141,0931,1001,0711,075-2.54%4,115,000-+2.24%--
01/131,1101,1251,0941,103+0.18%3,815,200-+5.2%--
01/121,0761,1061,0751,101+3.04%4,556,500-+5.41%--
01/111,0611,0761,0531,068-1.16%2,559,700-+2.79%--
01/071,0651,0861,0451,081+1.5%4,724,100-+4.4%--
01/061,0361,0671,0291,065+3.9%4,428,700-+3.45%--
01/051,0411,0511,0241,025-2.2%3,558,600--0.15%--
01/041,0471,0581,0361,048+1.7%2,189,500-+2.29%--
2010
12/301,0431,0491,0171,030-1.81%2,784,300-+0.78%--
12/291,0451,0501,0381,049+0.19%1,453,700-+2.84%--
12/281,0481,0521,0391,047+0.29%1,701,000-+2.85%--
12/271,0401,0531,0361,044+0.38%1,216,800-+2.76%--
12/241,0411,0511,0271,040-1.56%2,441,600-+2.77%--
12/221,0601,0701,0501,057+0.14%4,142,700-+5.02%--
12/211,0591,0701,0531,055-0.47%2,186,800-+5.5%--
12/201,0541,0691,0521,060-0.42%3,178,800-+6.75%--
12/171,0571,0661,0461,065+1.19%4,051,400-+7.96%--
12/161,0401,0541,0341,052+1.74%3,336,700-+7.46%--
12/151,0571,0621,0301,034-1.38%4,753,600-+6.27%--
12/141,0651,0741,0391,049-1.6%6,613,200-+8.54%--
12/131,0681,0751,0611,066+2.11%6,866,200-+11.11%--
12/101,0501,0671,0401,044+0.38%6,845,800-+9.73%--
12/091,0211,0471,0201,040+4.37%5,997,700-+10.23%--
12/089931,000985996+0.96%2,891,900-+6.64%--
12/07995995974987-0.9%2,896,300-+6.42%--
12/06988997984996+0.05%2,402,100-+8.21%--
12/031,0211,021989995+1.17%4,261,600-+8.98%--
12/02995999981984+2.08%3,166,800-+8.55%--
12/01964964945964+1.37%3,507,000-+7.06%--
11/30979989951951-2.96%5,613,000-+6.32%--
11/299881,003976980+0.56%4,062,400-+10.18%--
11/261,0001,008973974-1.52%5,169,100-+10.31%--
11/251,0011,002988989-0.35%3,331,100-+12.51%--
11/249801,003960993-1.19%6,556,000-+13.56%--
11/229851,0219771,005+2.87%5,403,500-+15.73%--
11/19993998975977+3.01%5,687,200-+13.28%--
11/18911955910948+4.98%5,606,400-+10.49%--
11/17890913887903+0.67%3,206,700-+5.74%--
11/16897903883897+2.34%6,791,400-+5.28%--
11/15887889862877-2.07%4,895,900-+3.12%--
11/12890915887895+0.06%3,565,600-+5.17%--
11/11897899889895+0.68%3,434,800-+4.99%--
11/10871895871889+2.01%3,206,700-+4.41%--
11/09865879857871+0.17%2,755,500-+2.59%--
11/08877880860870+0.06%2,920,300-+2.41%--
11/05860881860869+3.89%4,604,500-+2.36%--
11/04829844827837+3.72%4,794,800--1.59%--
11/02823824803807-1.65%2,887,000--5.45%--