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
20244/1, 株式分割 1→3
2011
03/311,5931,6101,5221,542-0.32%6,659,4001兆8500億-9.42%24.271.02
03/301,5021,5681,4951,547+3.23%7,711,800--9.92%--
03/291,5331,5351,4881,498-2.07%7,153,800--13.44%--
03/281,5381,5531,5101,530-0.11%5,292,300--12.37%--
03/251,5831,5831,5171,532-1.82%7,210,200--12.97%--
03/241,6131,6131,5371,560-3.51%6,576,300--12.06%--
03/231,6471,6481,5931,617-0.41%6,466,800--9.48%--
03/221,6171,6421,6081,623+6.56%10,246,200--9.56%--
03/181,5171,5551,4931,523+3.75%9,597,000--15.56%--
03/171,4301,5031,4221,468+0.57%7,903,200--19.14%--
03/161,4531,5171,4181,460+5.04%15,131,700--20.17%--
03/151,4601,4901,3051,390-6.29%23,879,400--24.54%--
03/141,4831,4831,4831,483-18.35%2,253,900--20.12%--
03/111,8471,8701,8101,817-2.33%7,334,400--2.8%--
03/101,8871,8931,8531,860-2.28%3,878,700--0.43%--
03/091,8931,9201,8901,903+0.35%3,911,100-+2.06%--
03/081,9131,9171,8931,897-0.87%3,292,800-+1.92%--
03/071,9231,9271,9001,913-1.2%3,367,200-+3.03%--
03/041,9571,9671,9331,937+0.35%3,576,600-+4.57%--
03/031,9231,9501,9201,930+1.4%6,012,900-+4.55%--
03/021,9431,9471,8971,903-1.89%7,012,800-+3.33%--
03/011,9171,9471,9131,940+2.28%3,897,000-+5.55%--
02/281,8901,9001,8701,897-0.18%5,753,100-+3.59%--
02/251,8831,9031,8531,900+0.53%5,547,600-+4%--
02/241,9101,9231,8831,890-1.05%4,902,900-+3.68%--
02/231,8971,9271,8901,910+1.06%7,131,000-+5%--
02/221,8671,8971,8671,890+1.07%5,593,200-+4.19%--
02/211,8671,8771,8531,870-0.36%3,741,000-+3.31%--
02/181,8671,9001,8631,877-0.18%2,853,900-+3.86%--
02/171,8671,8831,8601,880+0.89%4,054,200-+4.21%--
02/161,8431,8671,8431,863+0.54%3,694,500-+3.58%--
02/151,8531,8601,8401,853+0.18%3,245,100-+3.25%--
02/141,8301,8601,8271,850+2.4%5,301,900-+3.18%--
02/101,7901,8101,7871,807+0.74%3,916,800-+0.93%--
02/091,7931,8001,7901,793+0.19%3,220,800-+0.35%--
02/081,7801,7971,7801,790+0.75%2,443,500-+0.22%--
02/071,7901,7901,7731,777-0.19%2,274,600--0.47%--
02/041,7971,7971,7771,780-0.19%2,134,800--0.28%--
02/031,7931,7971,7801,783-0.74%1,961,100--0.09%--
02/021,8001,8171,7971,797+0.19%2,919,600-+0.65%--
02/011,8071,8071,7871,793-0.74%2,214,300-+0.47%--
01/311,7901,8201,7871,807+1.12%4,064,400-+1.21%--
01/281,8001,8001,7801,787-0.37%2,783,400-+0.15%--
01/271,8171,8201,7901,793-1.1%3,526,200-+0.58%--
01/261,8071,8231,8071,813+0.74%3,631,800-+1.7%--
01/251,7901,8071,7771,800+0.93%2,555,400-+1.01%--
01/241,7931,7971,7801,783-0.37%2,172,000-+0.07%--
01/211,8101,8231,7831,790-0.74%4,946,400-+0.39%--
01/201,7901,8101,7831,803+0.74%4,396,200-+1.2%--
01/191,8031,8031,7831,7900%2,596,500-+0.56%--
01/181,7871,8001,7831,790+0.94%1,923,300-+0.62%--
01/171,7971,7971,7701,773-1.3%2,666,400--0.21%--
01/141,7971,8101,7831,797-0.55%3,988,500-+1.28%--
01/131,7771,8071,7731,807+2.46%4,671,600-+2.07%--
01/121,7671,7701,7601,763-0.19%1,891,800--0.15%--
01/111,7631,7731,7601,767-0.93%2,433,000-+0.21%--
01/071,7731,7931,7671,783+0.56%3,265,500-+1.33%--
01/061,7531,7771,7401,773+1.53%3,543,000-+0.99%--
01/051,7601,7631,7371,747-1.13%3,345,300--0.36%--
01/041,7771,7771,7601,767+0.38%2,575,500-+1.01%--
2010
12/301,7731,7801,7601,760-1.12%1,827,900-+0.86%--
12/291,7801,7801,7631,780+0.19%2,589,000-+2.3%--
12/281,7971,7971,7701,777-1.11%3,510,900-+2.34%--
12/271,8071,8101,7901,797+0.37%2,592,000-+3.85%--
12/241,7871,7931,7801,790+0.56%2,081,400-+3.83%--
12/221,7931,7931,7771,780-0.56%2,504,700-+3.67%--
12/211,7871,8031,7831,790+1.13%3,704,700-+4.68%--
12/201,7871,7901,7601,770-0.38%3,219,000-+3.87%--
12/171,7871,8071,7731,777-1.66%4,681,800-+4.51%--
12/161,7931,8131,7901,807+0.93%5,091,300-+6.53%--
12/151,8131,8171,7871,790-0.37%5,241,600-+5.85%--
12/141,7871,8001,7831,797+0.94%4,068,900-+6.63%--
12/131,7731,7801,7631,780+1.14%4,394,100-+5.95%--
12/101,7771,7771,7471,760+0.19%7,701,300-+5.07%--
12/091,7431,7601,7371,757+0.96%5,049,600-+5.13%--
12/081,7101,7431,7071,740+2.76%6,995,100-+4.44%--
12/071,6901,7031,6831,693-0.39%3,676,500-+1.95%--
12/061,6931,7101,6931,700+0.2%3,421,500-+2.41%--
12/031,7101,7171,6901,697-0.78%2,956,200-+2.27%--
12/021,7071,7131,6931,710+1.38%3,464,700-+3.2%--
12/011,6701,6931,6651,687+1.2%5,356,500-+1.85%--
11/301,7171,7201,6671,667-1.77%7,396,800-+0.64%--
11/291,6831,7101,6701,697+1.6%7,015,500-+2.46%--
11/261,6551,6801,6521,670+1.31%3,694,500-+0.85%--
11/251,6601,6631,6481,648+0.1%3,280,200--0.52%--
11/241,6621,6671,6471,647-1.4%5,093,400--0.8%--
11/221,6521,6771,6471,670+2.35%5,198,700-+0.48%--
11/191,6601,6601,6301,632-1.21%5,613,000--1.77%--
11/181,6201,6521,6131,652+2.69%6,177,000--0.68%--
11/171,6001,6121,5971,608-0.1%5,625,600--3.29%--
11/161,6331,6371,6031,610-1.93%8,341,200--3.36%--
11/151,6621,6631,6381,642-1.01%6,225,900--1.64%--
11/121,6931,7001,6581,658-2.07%6,140,700--0.82%--
11/111,6671,7001,6631,693+1.7%4,806,000-+1.15%--
11/101,6431,6701,6421,665+0.91%4,208,100--0.54%--
11/091,6671,6771,6451,650-1.79%3,984,000--1.49%--
11/081,6631,6831,6571,680+1.72%3,599,100-+0.18%--
11/051,6521,6701,6471,652+0.71%4,646,100--1.51%--
11/041,6481,6531,6331,640+0.51%3,220,800--2.32%--
11/021,6201,6351,6081,632+0.41%3,217,500--3.05%--