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→2
20117/1, 株式分割 1→100
2011
03/311,6151,6151,5751,605+0.94%1,905,2006420億-0.86%18.350.93
03/301,5831,5951,5731,590-0.16%3,267,200--1.97%--
03/291,6181,6181,5751,593-2.15%3,481,800--1.94%--
03/281,6251,6331,6051,628+0.77%5,196,800-+0.09%--
03/251,6101,6251,6031,615+3.53%3,520,600--0.74%--
03/241,6031,6181,5601,560-4.29%4,749,000--4.18%--
03/231,6081,6351,5931,630+2.35%3,285,200--0.12%--
03/221,5901,6031,5651,593+2.41%3,120,800--2.42%--
03/181,5451,5781,5251,555+0.81%3,535,000--4.83%--
03/171,4631,5831,4621,543+1.31%3,309,000--5.72%--
03/161,4991,5231,4641,523+8.87%4,205,200--7.05%--
03/151,5501,5551,3501,399-11.49%4,735,000--14.73%--
03/141,5651,6101,5351,580-3.07%3,814,200--4.07%--
03/111,6251,6481,6231,630+0.15%2,856,200--1.03%--
03/101,6551,6751,6251,628-2.98%2,427,000--1%--
03/091,6551,6781,6531,678+2.29%1,736,600-+2.1%--
03/081,6451,6651,6401,640-1.5%1,849,200-+0.12%--
03/071,6901,6901,6651,665-1.62%1,526,400-+1.83%--
03/041,6981,7081,6881,693+0.45%1,445,600-+3.77%--
03/031,6981,6981,6831,6850%1,072,400-+3.56%--
03/021,6881,7031,6831,685-0.88%1,310,600-+3.88%--
03/011,6981,7101,6931,700+0.29%1,595,400-+5.07%--
02/281,6901,6951,6801,695+0.74%1,910,200-+5.08%--
02/251,6781,6851,6181,683+0.45%3,633,000-+4.63%--
02/241,6701,6801,6651,675-0.15%2,212,600-+4.49%--
02/231,6581,6851,6581,678+1.21%2,835,400-+4.91%--
02/221,6431,6601,6431,658+0.91%2,082,000-+3.98%--
02/211,6451,6481,6351,643-0.3%810,800-+3.3%--
02/181,6481,6551,6431,6480%1,089,800-+3.81%--
02/171,6501,6581,6351,648+0.15%1,913,400-+4.07%--
02/161,6401,6501,6401,6450%1,359,600-+4.18%--
02/151,6331,6481,6281,645+0.3%1,202,200-+4.44%--
02/141,6131,6451,6101,640+2.66%2,187,200-+4.39%--
02/101,5901,6001,5901,598+0.47%742,000-+1.88%--
02/091,5801,5951,5781,590+1.11%1,084,800-+1.6%--
02/081,5831,5851,5731,573-0.32%1,116,400-+0.67%--
02/071,5751,5801,5731,578+0.48%790,000-+1.12%--
02/041,5781,5881,5701,570-0.32%1,090,600-+0.83%--
02/031,5781,5801,5701,575-0.32%763,600-+1.29%--
02/021,5781,5901,5731,580+0.48%1,257,600-+1.8%--
02/011,5731,5801,5651,573+0.48%1,361,000-+1.52%--
01/311,5681,5751,5581,565+0.16%1,379,200-+1.23%--
01/281,5781,5831,5631,563-1.11%1,406,000-+1.26%--
01/271,5831,5901,5731,580+0.32%1,305,400-+2.6%--
01/261,5781,5801,5681,5750%1,358,200-+2.47%--
01/251,5651,5751,5601,575+0.48%1,316,200-+2.67%--
01/241,5731,5751,5581,5680%753,600-+2.45%--
01/211,5781,6031,5651,568-0.32%2,362,000-+2.59%--
01/201,5681,5751,5631,573+0.32%1,165,000-+3.11%--
01/191,5601,5701,5581,568+0.64%1,128,000-+3.06%--
01/181,5601,5651,5551,558+0.16%619,000-+2.6%--
01/171,5631,5651,5551,555-0.32%517,400-+2.71%--
01/141,5531,5651,5501,560+0.16%1,217,200-+3.31%--
01/131,5531,5631,5501,558+0.48%1,066,000-+3.42%--
01/121,5501,5551,5481,550+0.32%932,800-+3.2%--
01/111,5501,5531,5431,545-0.32%1,251,800-+3.07%--
01/071,5481,5551,5451,550+0.32%1,040,200-+3.61%--
01/061,5301,5451,5281,545+1.48%1,508,600-+3.55%--
01/051,5231,5251,5151,5230%1,314,600-+2.18%--
01/041,5351,5351,5201,523+0.33%955,400-+2.32%--
2010
12/301,5201,5281,5181,5180%1,442,200-+2.12%--
12/291,5131,5201,5081,518+0.5%693,800-+2.26%--
12/281,5151,5151,5101,510+0.33%904,600-+1.82%--
12/271,5001,5101,5001,505+0.64%594,200-+1.55%--
12/241,4941,5031,4911,496-0.47%888,600-+0.98%--
12/221,4961,5051,4951,503+0.33%1,406,400-+1.52%--
12/211,4951,5031,4951,498+0.47%953,600-+1.25%--
12/201,5001,5051,4901,491-0.13%1,303,000-+0.78%--
12/171,4951,5051,4931,493-0.23%1,209,200-+0.91%--
12/161,4921,5051,4891,496+0.4%1,566,400-+1.01%--
12/151,5031,5081,4901,490-1.32%2,440,600-+0.61%--
12/141,4971,5101,4941,510+0.97%1,845,200-+1.89%--
12/131,4931,4971,4851,496+0.81%1,868,600-+0.91%--
12/101,4811,4881,4661,484+0.82%3,758,400-+0.1%--
12/091,4631,4741,4611,472+0.31%2,081,200--0.71%--
12/081,4561,4711,4561,467+0.58%2,338,200--1.01%--
12/071,4561,4631,4501,459-0.03%2,874,400--1.59%--
12/061,4591,4731,4561,459-0.03%3,068,800--1.68%--
12/031,4671,4711,4571,460-0.51%2,396,600--1.65%--
12/021,4771,4781,4671,467-0.07%1,629,400--1.15%--
12/011,4651,4701,4601,468+0.1%1,868,800--1.08%--
11/301,4771,4881,4671,467-0.91%2,354,200--1.25%--
11/291,4751,4841,4741,480+0.44%1,829,000--0.34%--
11/261,4751,4811,4721,474+0.07%1,955,600--0.77%--
11/251,4801,4801,4731,473-0.24%1,621,000--0.98%--
11/241,4801,4821,4741,476-0.44%1,699,800--0.87%--
11/221,4841,4871,4791,483+0.34%2,099,000--0.5%--
11/191,4821,4891,4771,478-0.61%2,576,600--0.84%--
11/181,4771,4871,4711,487+1.23%1,906,200--0.3%--
11/171,4701,4731,4651,469-0.51%1,723,800--1.58%--
11/161,5001,5001,4741,476-1.6%2,499,600--1.27%--
11/151,5101,5101,4961,500-0.33%1,294,600-+0.2%--
11/121,5231,5231,5031,505-1.63%1,168,200-+0.47%--
11/111,5181,5301,5151,530+1.32%1,025,000-+2.07%--
11/101,4991,5131,4881,510+0.9%1,325,600-+0.87%--
11/091,5051,5101,4921,497-1.06%1,184,000-+0.03%--
11/081,5001,5131,4971,513+1.1%851,600-+1.1%--
11/051,4961,5051,4901,496+0.84%1,522,000-+0.07%--
11/041,4841,4991,4771,484+0.99%1,348,400--0.84%--
11/021,4711,4761,4611,469-0.64%1,064,200--1.94%--