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
201210/1, 株式分割 1→100
2011
03/311,2811,3001,2631,299+2.44%135,6001306億7940万-6.21%18.630.55
03/301,2671,2701,2561,268+0.08%202,400--8.84%--
03/291,2541,2791,2231,267-1.55%283,300--9.24%--
03/281,3121,3291,2771,287-0.31%203,300--8.14%--
03/251,3291,3291,2801,291-1.22%280,200--8.24%--
03/241,3581,3661,3041,307-3.68%229,700--7.44%--
03/231,3851,3901,3501,357-2.58%249,000--4.03%--
03/221,3571,3951,3371,393+6.25%281,300--1.55%--
03/181,3211,3391,2941,311+0.23%200,000--7.35%--
03/171,2201,3171,2201,308+3.24%352,500--7.69%--
03/161,2901,3151,2381,267+7.92%568,200--10.71%--
03/151,2621,2671,0901,174-10.93%350,600--17.56%--
03/141,3781,3891,3001,318-9.29%266,900--7.96%--
03/111,4551,4701,4451,453-1.02%206,800-+1.25%--
03/101,4951,4991,4631,468-1.28%139,900-+2.51%--
03/091,4921,5081,4821,487-0.54%174,200-+4.13%--
03/081,4981,5161,4881,495+0.47%104,200-+5.06%--
03/071,5131,5191,4801,488-1.46%98,700-+4.94%--
03/041,5291,5301,5071,510-0.33%134,200-+6.79%--
03/031,5061,5211,5031,515+0.53%224,500-+7.52%--
03/021,4981,5311,4881,507-0.99%269,800-+7.34%--
03/011,4781,5501,4711,522+3.96%284,600-+8.71%--
02/281,4331,4711,4281,464+1.46%163,400-+4.95%--
02/251,4341,4441,4291,443+0.84%202,600-+3.74%--
02/241,4341,4451,4241,431-0.28%246,200-+3.02%--
02/231,3971,4411,3961,435+2.14%278,400-+3.39%--
02/221,3911,4091,3731,405+0.36%228,700-+1.37%--
02/211,4141,4141,3831,400-0.99%272,600-+1.01%--
02/181,4191,4221,4081,414-0.28%125,200-+1.95%--
02/171,3751,4201,3751,418+3.35%330,700-+2.16%--
02/161,3731,3801,3701,372-0.15%72,600--1.15%--
02/151,3811,3861,3731,374-1.08%134,800--1.08%--
02/141,3701,3921,3691,389+1.76%101,000--0.14%--
02/101,3641,3811,3611,365+0.07%146,800--1.94%--
02/091,3771,3801,3551,364-1.52%188,000--2.15%--
02/081,3881,3991,3801,385-0.36%171,600--0.86%--
02/071,3901,4071,3851,390+0.43%186,000--0.57%--
02/041,3911,4191,3761,384+1.17%341,200--1%--
02/031,3701,3771,3601,368-0.73%69,900--2.15%--
02/021,3661,3851,3661,378+0.95%163,000--1.5%--
02/011,3521,3691,3501,365+0.29%127,500--2.5%--
01/311,3611,3791,3541,361-1.59%195,300--2.92%--
01/281,3911,4021,3771,383-0.5%200,600--1.57%--
01/271,4001,4181,3901,390-1.07%163,900--1.21%--
01/261,4001,4161,3901,405+0.36%121,600--0.28%--
01/251,3941,4091,3771,400+1.16%135,500--0.71%--
01/241,3771,3851,3711,384+0.58%144,400--1.91%--
01/211,4091,4091,3681,376-1.08%153,500--2.48%--
01/201,3801,4061,3771,391-0.43%143,100--1.28%--
01/191,3991,4101,3881,397-0.5%211,200--0.64%--
01/181,4011,4141,3981,4040%98,500-+0.14%--
01/171,4111,4311,4031,404-0.64%117,000-+0.57%--
01/141,4221,4361,4091,413-1.4%167,100-+1.58%--
01/131,4131,4351,4061,433+1.42%289,000-+3.62%--
01/121,4221,4321,4061,413+0.14%218,800-+2.84%--
01/111,4151,4221,4041,411-0.21%242,200-+3.29%--
01/071,4221,4271,4121,414-0.14%98,800-+4.28%--
01/061,4251,4271,4041,416-0.21%179,500-+5.2%--
01/051,4401,4441,4081,419-0.84%207,200-+6.13%--
01/041,4141,4351,4071,431+1.2%170,800-+7.76%--
2010
12/301,3901,4191,3831,414+1.65%219,100-+7.28%--
12/291,3841,3991,3711,3910%165,300-+6.18%--
12/281,3951,3961,3881,391-0.71%89,200-+6.67%--
12/271,4061,4091,3901,401-0.14%112,300-+8.1%--
12/241,4091,4101,3911,403-0.36%190,000-+9.01%--
12/221,4251,4261,3901,408-1.68%430,900-+10.26%--
12/211,4321,4541,4251,4320%296,700-+13.02%--
12/201,4441,4451,4181,432-0.07%274,500-+13.92%--
12/171,4401,4461,4201,433-1.1%377,400-+15.01%--
12/161,4301,4651,4301,449+1.76%471,500-+17.23%--
12/151,3711,4251,3631,424+3.41%715,600-+16.34%--
12/141,3351,3781,3301,377+4.24%485,800-+13.43%--
12/131,3121,3231,2981,321+0.69%229,600-+9.63%--
12/101,3211,3211,2891,312+1.16%345,300-+9.42%--
12/091,2791,3041,2711,297+2.05%257,100-+8.9%--
12/081,2611,2751,2551,271+1.03%220,000-+7.35%--
12/071,2371,2581,2251,258+2.36%251,400-+6.88%--
12/061,2181,2351,2121,229+1.65%137,500-+4.86%--
12/031,2261,2271,1911,209+0.08%219,500-+3.69%--
12/021,1851,2111,1791,208+4.05%312,600-+3.96%--
12/011,1661,1671,1531,161-0.26%135,200-+0.43%--
11/301,1851,1931,1591,164-2.1%460,100-+0.95%--
11/291,1911,2231,1831,189+0.17%507,100-+3.39%--
11/261,2001,2051,1771,187-1.08%306,300-+3.58%--
11/251,2241,2241,1961,200-1.07%198,400-+4.99%--
11/241,1941,2241,1921,213-0.9%348,500-+6.59%--
11/221,2001,2331,1961,224+2.68%219,600-+7.94%--
11/191,1941,1991,1781,192+0.68%219,900-+5.67%--
11/181,1651,1881,1521,184+2.51%181,100-+5.24%--
11/171,1501,1591,1351,155-0.09%123,800-+2.94%--
11/161,1741,1741,1561,156-1.45%150,800-+3.31%--
11/151,1761,1801,1631,173+0.69%157,000-+4.83%--
11/121,1671,1751,1581,165-1.1%84,500-+4.2%--
11/111,1561,1801,1531,178+1.12%141,100-+5.46%--
11/101,1671,1741,1571,165-0.17%101,000-+4.39%--
11/091,1501,1721,1501,167+1.04%121,300-+4.85%--
11/081,1561,1701,1421,155+0.35%151,800-+4.05%--
11/051,1341,1681,1341,151+1.59%211,900-+3.88%--
11/041,1101,1351,1101,133+2.53%120,800-+2.35%--
11/021,0941,1091,0851,105+0.09%136,300--0.18%--