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
201510/1, 株式分割 1→2
2011
03/311,2871,3001,2701,300+1.09%213,000936億+5.26%11.881.35
03/301,2651,3091,2651,286+3.17%344,400-+4.21%--
03/291,2161,2471,2101,247+2.8%207,200-+0.93%--
03/281,1661,2131,1641,213+3.41%210,400--2.06%--
03/251,2001,2011,1671,173-2.21%227,400--5.6%--
03/241,2001,2131,1871,199-0.04%129,400--4%--
03/231,2351,2461,1921,200-1.68%182,200--4.27%--
03/221,1951,2251,1771,220+4.36%319,400--2.94%--
03/181,1911,2351,1651,169-1.27%301,200--7.3%--
03/171,1531,2261,1421,184-3.54%253,600--6.4%--
03/161,0681,2281,0681,228+15.91%262,000--3.19%--
03/151,1541,1651,0301,059-13.8%279,400--16.61%--
03/141,2451,2641,2101,229-2.89%208,000--3.87%--
03/111,2801,2811,2641,265-0.28%178,800--1.09%--
03/101,2961,3001,2681,269-2.08%131,200--0.67%--
03/091,2751,3051,2751,296+3.43%229,800-+1.69%--
03/081,2461,2551,2431,253+0.04%127,800--1.38%--
03/071,2601,2601,2381,252-0.16%115,000--1.03%--
03/041,2651,2651,2471,254+0.64%190,200--0.56%--
03/031,2751,2751,2421,246-2.27%181,800--0.95%--
03/021,2751,2821,2591,275-0.89%122,200-+1.67%--
03/011,2751,2941,2751,287+0.94%121,400-+2.92%--
02/281,2591,2821,2471,275+1.19%117,800-+2.37%--
02/251,2501,2631,2371,260+1.37%189,800-+1.57%--
02/241,2701,2731,2331,243-2.09%198,600-+0.44%--
02/231,2911,3001,2691,269-2.8%185,400-+2.84%--
02/221,3311,3341,3041,306-2.17%91,000-+6.05%--
02/211,3341,3381,3191,335+1.52%137,600-+8.94%--
02/181,3341,3341,3151,315-1.46%129,200-+7.83%--
02/171,3181,3371,3171,334+1.25%195,400-+9.88%--
02/161,3141,3201,3081,318+1.15%158,400-+9.15%--
02/151,3001,3131,2971,303+0.42%129,200-+8.45%--
02/141,2981,3001,2791,297+1.17%86,800-+8.54%--
02/101,2501,2861,2491,282+1.95%140,600-+7.73%--
02/091,2611,2751,2531,258-1.8%160,200-+6.12%--
02/081,2781,2921,2621,281+2.03%265,600-+8.33%--
02/071,2551,2891,2551,255-0.44%310,200-+6.63%--
02/041,2231,2681,2051,261+5.04%243,000-+7.46%--
02/031,2111,2111,1941,200-0.87%115,400-+2.74%--
02/021,1971,2181,1941,211+1.68%290,800-+3.91%--
02/011,1531,1911,1481,191+4.84%246,000-+2.63%--
01/311,1461,1481,1311,136-1.3%188,800--1.94%--
01/281,1581,1751,1481,151-0.78%140,400--0.56%--
01/271,1611,1681,1491,160+0.39%161,400-+0.3%--
01/261,1561,1631,1521,155-1.03%103,000-0%--
01/251,1631,1781,1581,1670%76,200-+1.04%--
01/241,1611,1681,1471,167+1.35%77,400-+1.13%--
01/211,1781,1781,1481,152-2.12%142,200--0.13%--
01/201,1661,1791,1611,1770%100,600-+2.13%--
01/191,1751,1891,1711,177-0.59%89,600-+2.3%--
01/181,1761,1891,1681,184+0.85%80,800-+3%--
01/171,1681,1791,1671,174+0.26%64,200-+2.31%--
01/141,1781,1831,1681,171-1.43%78,400-+2.32%--
01/131,1611,1901,1611,188+2.15%106,000-+3.98%--
01/121,1671,1731,1581,163-0.3%103,800-+2.15%--
01/111,1681,1751,1571,166+0.17%83,200-+2.73%--
01/071,1631,1771,1581,164-0.43%72,400-+2.92%--
01/061,1601,1811,1601,169+0.91%106,600-+3.73%--
01/051,1721,1741,1571,159-1.11%79,400-+3.16%--
01/041,1751,1811,1631,172+0.9%77,400-+4.69%--
2010
12/301,1581,1691,1551,161+0.17%160,200-+4.22%--
12/291,1311,1601,1311,159+1.53%175,400-+4.41%--
12/281,1111,1431,1111,142+2.84%178,000-+3.12%--
12/271,1041,1141,1001,110+0.59%83,600-+0.54%--
12/241,1141,1141,0961,104-1.43%184,800-+0.14%--
12/221,1251,1271,1161,120-0.31%97,000-+1.77%--
12/211,1291,1401,1201,123+0.04%116,400-+2.46%--
12/201,1361,1421,1201,123-1.58%172,200-+2.79%--
12/171,1321,1511,1301,141-0.35%173,400-+4.92%--
12/161,1351,1571,1241,145-0.04%170,200-+5.78%--
12/151,1391,1451,1311,145+0.04%159,000-+6.41%--
12/141,1461,1491,1381,145+1.42%192,000-+7.16%--
12/131,1101,1351,0971,129+0.36%215,800-+6.36%--
12/101,1381,1421,1191,125-1.62%275,600-+6.49%--
12/091,1451,1501,1401,143+0.13%202,600-+8.96%--
12/081,1101,1421,1091,142+3.4%237,400-+9.76%--
12/071,1101,1211,1011,104-0.32%322,000-+6.98%--
12/061,0901,1101,0851,108+1.7%247,600-+8.05%--
12/031,1051,1051,0851,089-0.68%242,200-+7.08%--
12/021,0801,1051,0741,097+2.52%253,000-+8.46%--
12/011,0651,0761,0611,0700%133,400-+6.52%--
11/301,0481,0761,0471,070+0.71%252,000-+7.16%--
11/291,0491,0681,0401,062+1.34%171,000-+6.95%--
11/261,0511,0621,0481,048-1.04%140,000-+6.07%--
11/251,0751,0751,0531,059+0.91%159,400-+7.73%--
11/241,0761,0801,0481,050-2.46%294,000-+7.2%--
11/221,0921,0941,0731,076-0.88%212,000-+10.36%--
11/191,0751,0881,0631,086+2.5%346,200-+11.91%--
11/181,0451,0641,0431,059+1.58%300,200-+9.74%--
11/171,0351,0451,0291,043+0.68%221,600-+8.48%--
11/161,0251,0561,0201,036+2.02%344,400-+7.98%--
11/159991,0199931,015+1.55%160,600-+5.95%--
11/121,0011,0109931,000-0.79%215,200-+4.44%--
11/111,0011,0141,0011,008+2.23%185,000-+5.39%--
11/109761,020943986+2.34%267,000-+3.09%--
11/09971982953963-1.08%142,200-+0.84%--
11/08984987958974-0.97%229,400-+1.72%--
11/05968998967983+3.31%335,400-+2.72%--
11/04943955943952+2.15%197,000--0.68%--
11/02928936921932+0.43%80,400--3.07%--