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
202310/1, 株式分割 1→5
201210/1, 株式分割 1→100
2011
03/311,3221,3241,2961,318-0.15%3,619,0001兆4168億-3.8%10.591.17
03/301,2921,3221,2881,320+2.33%2,228,500--4%--
03/291,2981,3041,2801,290-0.62%2,012,000--6.59%--
03/281,2921,2981,2801,298+0.78%1,628,000--6.42%--
03/251,3101,3201,2821,288-0.16%3,232,000--7.6%--
03/241,3301,3341,2741,290-4.73%5,250,500--7.99%--
03/231,3481,3641,3061,354+0.74%4,343,000--3.9%--
03/221,2801,3481,2801,344+8.04%5,431,500--4.95%--
03/181,2541,2761,2361,244-0.16%4,915,500--12.39%--
03/171,2001,2841,2001,246+1.47%5,357,000--12.75%--
03/161,1901,2461,1901,228+4.07%4,608,500--14.48%--
03/151,3001,3041,1501,180-12.59%5,366,000--18.34%--
03/141,3221,3721,3181,350-4.39%3,450,500--7.22%--
03/111,4181,4381,4121,412-0.84%4,207,000--3.16%--
03/101,4461,4501,4201,424-2.6%2,924,500--2.33%--
03/091,4561,4701,4561,462+0.41%1,100,000-+0.27%--
03/081,4661,4701,4561,456-0.27%1,128,500-+0.14%--
03/071,4841,4861,4561,460-1.62%1,592,500-+0.55%--
03/041,4901,4961,4821,484+0.54%1,577,500-+2.56%--
03/031,4741,4801,4721,476+0.68%1,156,000-+2.29%--
03/021,4781,4861,4661,466-1.21%1,734,000-+1.88%--
03/011,4641,4921,4621,484+1.5%2,358,000-+3.41%--
02/281,4541,4661,4501,462+0.14%2,015,500-+2.17%--
02/251,4461,4701,4461,460+1.11%2,383,000-+2.31%--
02/241,4541,4601,4401,444-0.96%2,024,500-+1.48%--
02/231,4601,4681,4521,458-0.14%2,154,500-+2.68%--
02/221,4421,4641,4421,460+0.55%2,176,500-+3.11%--
02/211,4661,4661,4481,452-1.49%2,744,000-+2.83%--
02/181,4821,4901,4721,474-0.54%1,499,500-+4.61%--
02/171,4721,4861,4701,482+0.82%1,849,500-+5.41%--
02/161,4801,4861,4681,470-0.68%1,667,500-+4.93%--
02/151,4841,4861,4741,480+0.14%1,249,500-+5.94%--
02/141,4801,4821,4681,478+1.51%2,426,000-+6.1%--
02/101,4501,4701,4481,456+0.41%2,420,500-+4.9%--
02/091,4361,4561,4361,450+1.12%2,309,500-+4.84%--
02/081,4361,4541,4321,434-0.14%1,839,500-+3.99%--
02/071,4281,4381,4201,436+0.7%2,050,000-+4.36%--
02/041,4201,4401,4201,426+0.56%1,755,500-+3.78%--
02/031,3961,4241,3901,418+0.57%2,175,500-+3.43%--
02/021,3981,4221,3961,410+1.88%2,181,500-+2.99%--
02/011,3801,3941,3801,3840%1,675,500-+1.17%--
01/311,3901,3901,3701,384+2.52%2,923,000-+1.24%--
01/281,3681,3741,3481,350-2.03%2,233,000--1.24%--
01/271,3801,3841,3761,378+0.15%778,000-+0.73%--
01/261,3781,3821,3721,376-0.29%1,211,000-+0.66%--
01/251,3721,3841,3621,380+0.73%1,849,500-+1.02%--
01/241,3701,3701,3581,370+1.18%1,066,500-+0.37%--
01/211,3701,3781,3501,354-1.31%2,062,500--0.73%--
01/201,3561,3721,3541,372+1.18%2,104,500-+0.59%--
01/191,3581,3621,3521,356-0.29%1,142,000--0.44%--
01/181,3581,3641,3521,360-0.58%1,760,000--0.15%--
01/171,3741,3781,3661,368-0.87%1,161,500-+0.59%--
01/141,3801,3901,3761,380-0.72%2,096,000-+1.62%--
01/131,3781,3921,3761,390+1.16%1,476,500-+2.58%--
01/121,3741,3781,3701,374+0.15%1,446,000-+1.63%--
01/111,3621,3761,3601,372+0.59%1,558,500-+1.63%--
01/071,3541,3741,3521,364+1.19%2,072,000-+1.26%--
01/061,3441,3501,3341,348+1.05%2,367,000-+0.3%--
01/051,3621,3641,3241,334-2.2%3,792,500--0.6%--
01/041,3781,3801,3641,364+0.29%1,600,500-+1.79%--
2010
12/301,3761,3781,3581,360-1.02%1,802,500-+1.8%--
12/291,3681,3861,3661,374+0.59%1,522,500-+3.08%--
12/281,3681,3761,3661,366-0.15%553,500-+2.78%--
12/271,3681,3761,3621,368-0.15%739,500-+3.25%--
12/241,3721,3761,3661,370+0.44%1,743,000-+3.79%--
12/221,3941,4061,3621,364-1.45%3,419,500-+3.73%--
12/211,3741,3941,3701,384+1.62%3,060,000-+5.65%--
12/201,3601,3741,3581,362+0.44%2,168,500-+4.37%--
12/171,3561,3601,3541,3560%1,379,000-+4.31%--
12/161,3521,3641,3481,356+0.44%1,744,000-+4.63%--
12/151,3601,3601,3461,3500%1,852,000-+4.49%--
12/141,3561,3581,3461,3500%1,882,000-+4.9%--
12/131,3521,3561,3401,350+0.6%2,018,000-+5.3%--
12/101,3521,3521,3281,342+0.3%5,200,000-+5.09%--
12/091,3341,3481,3281,338+0.75%2,449,500-+5.27%--
12/081,3161,3301,3161,328+1.22%1,931,000-+4.9%--
12/071,3041,3241,2961,312+0.31%2,670,500-+4.04%--
12/061,3221,3261,3081,308-0.76%1,517,000-+3.97%--
12/031,3221,3281,3141,318+0.76%2,600,500-+5.02%--
12/021,3161,3181,3061,308+0.62%2,514,500-+4.64%--
12/011,2941,3021,2841,300+0.62%2,440,500-+4.33%--
11/301,2981,3101,2921,292-1.07%4,192,000-+3.86%--
11/291,2721,3101,2721,306+2.51%3,184,500-+5.24%--
11/261,2701,2861,2701,274+0.16%1,848,500-+2.91%--
11/251,2861,2881,2721,272+0.16%1,668,500-+2.75%--
11/241,2601,2881,2601,270-0.78%2,815,500-+2.5%--
11/221,2881,2961,2741,280+0.79%2,832,500-+3.23%--
11/191,2541,2821,2501,270+1.44%3,405,000-+2.5%--
11/181,2401,2541,2341,252+1.46%2,306,000-+1.05%--
11/171,2281,2401,2261,234-0.32%1,916,500--0.48%--
11/161,2621,2621,2341,238-1.75%3,118,000--0.24%--
11/151,2661,2741,2561,260+1.12%2,438,500-+1.45%--
11/121,2541,2641,2461,246-0.32%1,904,000-+0.4%--
11/111,2521,2621,2421,250-0.48%2,429,000-+0.73%--
11/101,2281,2601,2261,256+2.78%4,594,500-+1.29%--
11/091,2201,2281,2161,2220%1,693,000--1.37%--
11/081,2261,2281,2141,222+0.49%2,169,000--1.45%--
11/051,2181,2281,2141,216+1.16%2,886,500--1.94%--
11/041,2021,2061,1901,202-0.17%3,932,000--3.14%--
11/021,2081,2121,2001,204-1.31%2,102,000--3.29%--