株価チャート

2010/09/30～2011/02/28

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
20173/1, 株式分割 1→4
2011
02/28307308305307+0.49%68,40092億2626万-1.76%4.831.25
02/25300307300305+0.16%40,400--2.56%--
02/24309312295305-2.48%116,400--3.03%--
02/23307314307312+1.22%41,600--0.87%--
02/22310311305309-0.32%83,600--2.37%--
02/21310311309310-0.48%66,400--2.37%--
02/18313314303311-0.72%64,400--2.51%--
02/17315316313313-0.4%56,400--2.11%--
02/16315318315315+0.16%80,800--2.02%--
02/15315316312314-0.95%53,200--2.48%--
02/14315317312317+0.63%42,000--1.86%--
02/10316316312315-0.47%48,800--3.08%--
02/09309317309317+1.69%109,600--3.21%--
02/083133253083110%82,400--5.4%--
02/07311311308311+0.16%38,000--5.97%--
02/04313314309311-0.96%46,400--6.68%--
02/03316316311314-0.4%27,200--6.06%--
02/02309315306315+2.44%24,800--5.97%--
02/01306308304308+0.57%16,800--8.48%--
01/31305307303306-2.39%42,400--9.27%--
01/28313316309313+0.24%35,600--7.6%--
01/27316316312313-1.5%26,000--8.09%--
01/26320322313317-0.08%50,400--6.96%--
01/25315318313318+0.79%20,000--7.16%--
01/24323323311315-2.33%32,400--8.43%--
01/21329331313323-2.86%43,600--6.52%--
01/20336336310332-1.63%51,200--4.05%--
01/19338339335338-0.22%7,600--2.17%--
01/18341341335338+0.07%52,000--1.38%--
01/17342342334338-1.31%74,800--1.17%--
01/14345345338343+0.74%61,600-+0.44%--
01/13343344338340-0.37%67,600-+0.29%--
01/12341344334341+0.37%46,800-+1.26%--
01/11349349338340-1.45%82,000-+1.19%--
01/07357357345345-3.83%43,200-+2.99%--
01/06365365345359-1.98%35,600-+7.73%--
01/05371371363366-1.08%22,400-+10.57%--
01/04374375363370-0.34%44,000-+12.46%--
2010
12/30368371350371+3.13%79,200-+13.53%--
12/29346380340360+8.27%133,200-+11.11%--
12/283273383263330%18,400-+3.58%--
12/27332338330333-2.06%32,800-+4.23%--
12/24335340333340-0.15%20,800-+7.1%--
12/22340348338340-1.45%40,800-+8.28%--
12/21344345338345+1.1%23,200-+10.58%--
12/20341347339341-0.8%12,800-+10.08%--
12/17342345338344-1.64%19,600-+11.69%--
12/16349350337350-1.13%26,400-+14.3%--
12/15341355322354+3.74%61,200-+16.37%--
12/14350350332341-2.85%44,000-+13.29%--
12/13303363303351+16.51%77,200-+17.39%--
12/10303310299301-0.41%30,400-+1.77%--
12/09304304301303-0.33%7,200-+2.54%--
12/08303305300304+0.33%15,600-+3.58%--
12/073033053033030%4,800-+3.6%--
12/06298306298303+0.58%8,000-+4.31%--
12/03312312300301-2.98%8,800-+4.43%--
12/02307310306310+0.08%7,600-+8.39%--
12/01305310301310+1.56%13,600-+9.07%--
11/303053182983050%23,600-+8.54%--
11/29310313301305-1.61%13,200-+9.32%--
11/26320323309310-2.75%39,200-+11.51%--
11/25305319304319+4.42%23,200-+15.07%--
11/24288308288305+6.36%21,200-+11%--
11/22283293282287+2.96%23,600-+4.74%--
11/19277283277279+0.72%7,200-+1.36%--
11/18268280268277+1.1%16,800-+0.64%--
11/17279280264274-2.23%27,200--0.82%--
11/16278280266280-2.78%34,800-+0.72%--
11/15280288278288+0.09%20,400-+3.23%--
11/12291293284288-2.54%30,400-+2.77%--
11/11303303295295-3.83%35,600-+4.7%--
11/10291308291307+7.25%50,800-+8.48%--
11/09283290283286+1.42%31,600-+1.51%--
11/08280283279282+1.71%23,200--0.27%--
11/05272278271278+2.3%20,000--2.29%--
11/04263271260271+3.33%59,600--4.82%--
11/02268269260263-2.05%44,400--8.54%--
11/01264268263268+1.42%50,000--8.22%--
10/29255264250264+2.42%31,600--10.73%--
10/28243258242258+5.31%61,600--14.29%--
10/27249249242245-1.61%23,200--19.67%--
10/26246250241249-1.78%107,200--19.68%--
10/25253255247254-0.59%66,000--19.52%--
10/22265265252255-3.32%112,400--20.56%--
10/21283283255264-6.47%72,000--19.1%--
10/202832852782820%35,600--15.06%--
10/19281285275282-1.91%37,200--16.32%--
10/18284288277288-1.46%59,600--15.94%--
10/15295300288292-2.42%31,200--16.16%--
10/14294300294299-0.33%18,400--15.3%--
10/13301301295300-1.15%8,800--16.2%--
10/12309311300304-3.11%20,800--16.39%--
10/08318320309313-3.47%25,200--14.88%--
10/07328329318325-1.14%18,000--13%--
10/06310337303328+3.39%68,400--12.93%--
10/05288323286318+7.81%82,000--16.88%--
10/04302302289295-2.08%94,400--23.9%--
10/01309309300301-1.55%81,200--23.67%--
09/30309311301306-2.16%90,000--23.63%--