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
201310/1, 株式分割 1→100
2011
03/311,4941,4971,4511,462-1.75%7,781,3006兆3816億-2.27%13.011.32
03/301,4881,4911,4801,488+0.61%5,600,200--0.8%--
03/291,4851,4851,4621,479-0.6%6,061,400--1.6%--
03/281,4761,4891,4731,488-0.13%4,216,600--1.26%--
03/251,4801,5011,4701,490+2.34%7,589,700--1.32%--
03/241,4601,4801,4501,456-1.36%5,580,600--3.83%--
03/231,4821,4881,4721,476+0.27%5,808,000--2.77%--
03/221,4701,4741,4451,472+3.23%9,239,000--3.16%--
03/181,4211,4341,4101,426+0.85%7,475,400--6.31%--
03/171,4601,4601,4111,414-5.1%14,114,000--7.28%--
03/161,4651,5101,4331,490+13.31%20,921,300--2.61%--
03/151,4041,4061,2801,315-8.3%16,098,100--14.05%--
03/141,4021,4821,4011,434-4.84%13,354,000--6.76%--
03/111,5131,5241,5071,507-2.14%10,915,900--2.08%--
03/101,5611,5671,5361,540-2.1%4,875,400-+0.06%--
03/091,5501,5751,5491,573+2.48%5,411,700-+2.41%--
03/081,5451,5501,5351,535-1.1%3,658,700-+0.2%--
03/071,5471,5561,5391,552-0.19%4,573,800-+1.5%--
03/041,5621,5631,5511,555+0.97%6,155,700-+1.97%--
03/031,5281,5481,5261,5400%5,455,200-+1.18%--
03/021,5521,5611,5401,540-1.53%5,140,400-+1.38%--
03/011,5441,5691,5431,564+1.89%5,171,500-+3.1%--
02/281,5231,5431,5201,5350%6,362,400-+1.45%--
02/251,5251,5391,5211,535-0.2%5,188,900-+1.66%--
02/241,5381,5571,5341,538-0.58%5,534,700-+1.99%--
02/231,5491,5621,5461,547-1.09%5,010,300-+2.79%--
02/221,5721,5781,5631,564-0.95%4,306,200-+4.13%--
02/211,5601,5831,5601,5790%3,992,700-+5.41%--
02/181,5801,5901,5721,579-0.63%5,798,600-+5.69%--
02/171,5481,5891,5431,589+3.25%10,250,300-+6.72%--
02/161,5371,5451,5351,539-0.19%3,790,000-+3.78%--
02/151,5201,5441,5151,542+1.51%5,986,700-+4.33%--
02/141,5241,5241,5111,519+0.53%5,095,000-+3.05%--
02/101,5231,5291,5081,511-0.72%4,942,200-+2.79%--
02/091,5131,5261,5111,522+0.93%5,382,700-+3.75%--
02/081,4981,5121,4951,508+1%5,754,600-+3.08%--
02/071,4841,4951,4811,493+0.81%3,694,700-+2.33%--
02/041,4871,4971,4791,481-0.34%4,154,200-+1.65%--
02/031,4781,4871,4751,486+0.61%4,528,500-+2.13%--
02/021,4761,4801,4701,477+1.16%6,583,600-+1.65%--
02/011,4631,4691,4561,460-0.34%4,670,800-+0.55%--
01/311,4551,4731,4541,4650%5,178,600-+0.96%--
01/281,4801,4811,4651,465-0.48%4,493,600-+1.03%--
01/271,4741,4801,4711,472-0.14%3,114,600-+1.66%--
01/261,4831,4881,4721,474-0.61%5,060,200-+2.01%--
01/251,4751,4881,4701,483+0.61%5,301,800-+2.77%--
01/241,4691,4841,4651,474+1.31%7,591,700-+2.43%--
01/211,4701,4781,4521,455-0.89%7,656,600-+1.32%--
01/201,4771,4801,4641,468-0.61%7,754,500-+2.37%--
01/191,4771,4811,4691,477+0.82%4,737,300-+3.29%--
01/181,4701,4711,4611,465-0.88%5,208,700-+2.66%--
01/171,4791,4901,4731,478+0.75%8,104,000-+3.87%--
01/141,4511,4801,4491,467+1.17%13,054,700-+3.46%--
01/131,4421,4501,4411,450+1.05%5,405,400-+2.55%--
01/121,4371,4471,4321,435+0.35%6,095,000-+1.7%--
01/111,4181,4321,4181,430+0.35%5,374,300-+1.56%--
01/071,4251,4321,4241,425-0.49%5,548,700-+1.42%--
01/061,4271,4371,4221,432+0.56%5,299,400-+2.14%--
01/051,4301,4301,4201,424-0.42%5,188,500-+1.71%--
01/041,4251,4311,4231,430+0.85%5,805,000-+2.36%--
2010
12/301,4261,4281,4181,418-0.7%4,202,400-+1.65%--
12/291,4321,4351,4241,428-0.07%3,803,300-+2.51%--
12/281,4401,4411,4231,429-1.04%4,841,600-+2.81%--
12/271,4431,4481,4361,444+0.28%5,114,800-+4.03%--
12/241,4381,4401,4281,440+0.14%3,949,900-+3.97%--
12/221,4341,4381,4321,438+0.07%4,089,400-+4.05%--
12/211,4241,4401,4231,437+1.27%6,169,800-+4.21%--
12/201,4191,4311,4171,419+0.35%9,098,300-+3.2%--
12/171,4001,4191,3941,414+0.57%9,576,900-+2.91%--
12/161,3981,4101,3911,406+1.08%5,771,600-+2.48%--
12/151,4001,4041,3911,391-0.78%6,828,800-+1.38%--
12/141,3981,4021,3901,402+0.65%7,743,900-+2.26%--
12/131,3741,3931,3701,393+0.65%5,671,800-+1.68%--
12/101,3911,3911,3781,384-0.43%8,787,500-+1.24%--
12/091,3781,3901,3771,390+1.02%7,963,000-+1.76%--
12/081,3601,3761,3601,376+1.47%7,747,500-+0.88%--
12/071,3611,3631,3531,356-0.44%5,978,800--0.51%--
12/061,3631,3651,3601,362-0.07%5,811,500--0.07%--
12/031,3641,3681,3601,3630%4,891,700-0%--
12/021,3681,3681,3601,363+0.52%4,921,200-+0.07%--
12/011,3571,3601,3501,356-0.15%6,514,500--0.37%--
11/301,3681,3701,3581,358-1.02%6,007,200--0.15%--
11/291,3641,3781,3621,372+0.66%5,069,900-+0.88%--
11/261,3621,3681,3611,3630%4,516,200-+0.29%--
11/251,3721,3731,3611,363-0.29%4,142,300-+0.37%--
11/241,3661,3771,3611,367-0.44%5,964,000-+0.66%--
11/221,3831,3831,3731,373-0.36%4,499,800-+1.18%--
11/191,3781,3821,3711,378+0.73%5,464,600-+1.55%--
11/181,3681,3701,3571,368+0.96%5,322,400-+0.88%--
11/171,3481,3601,3481,355+0.07%3,907,600-0%--
11/161,3651,3651,3501,354-0.51%7,421,800--0.07%--
11/151,3701,3711,3611,361-1.02%7,766,300-+0.37%--
11/121,3741,3861,3731,375-0.58%5,157,100-+1.25%--
11/111,3881,3911,3761,383-1.07%5,137,400-+1.77%--
11/101,3891,4011,3821,398+2.12%10,043,300-+2.72%--
11/091,3621,3711,3531,369+0.66%7,093,300-+0.66%--
11/081,3471,3611,3431,360+1.49%4,896,100--0.07%--
11/051,3471,3501,3401,3400%7,216,500--1.62%--
11/041,3481,3521,3321,340-0.45%9,196,900--1.83%--
11/021,3451,3481,3381,346-0.52%4,757,400--1.61%--