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
2011
02/28737742722742+0.68%42,500239億4211万-1.07%10.140.76
02/25733739720737+0.14%55,500--1.73%--
02/24737745732736-2%182,000--1.74%--
02/23752772751751-2.85%423,500-+0.27%--
02/22774775772773-0.13%57,500-+3.34%--
02/21772774772774+0.39%33,500-+3.75%--
02/18770771766771+0.13%28,000-+3.63%--
02/17771772769770-0.13%43,000-+3.91%--
02/16770774768771-0.13%56,500-+4.33%--
02/15767774767772+0.65%64,000-+4.75%--
02/14762767762767+0.92%47,000-+4.35%--
02/10761763751760+0.53%34,500-+3.68%--
02/09755762754756+0.13%29,500-+3.56%--
02/08748758748755+1.21%61,000-+3.71%--
02/07742747741746+0.54%56,500-+2.75%--
02/04737743736742+0.54%33,500-+2.49%--
02/03736738734738+0.41%17,500-+2.22%--
02/027357397337350%24,500-+2.08%--
02/01732735731735+0.27%12,000-+2.37%--
01/31740740730733-1.08%22,500-+2.23%--
01/28758758741741-0.94%21,000-+3.64%--
01/27738755738748+1.36%34,000-+4.76%--
01/26732739730738+0.82%35,000-+3.65%--
01/25733734731732-0.14%17,500-+3.1%--
01/24733733732733+0.14%11,000-+3.53%--
01/21728732728732+0.69%38,500-+3.68%--
01/20726728723727-0.68%16,000-+3.27%--
01/19722734722732+1.39%47,000-+4.27%--
01/18728728722722+0.14%12,000-+3.14%--
01/17722739717721+0.84%45,000-+3.3%--
01/14712719711715+0.42%15,500-+2.73%--
01/13720720709712-0.56%48,500-+2.45%--
01/12715718715716+0.42%24,000-+3.32%--
01/11720720713713-0.42%33,500-+3.18%--
01/07718719716716-0.28%24,500-+3.92%--
01/06716735715718+1.7%25,000-+4.51%--
01/05711711700706+0.71%11,000-+3.22%--
01/04702704700701+0.72%16,500-+2.79%--
2010
12/30696698696696+0.29%9,000-+2.2%--
12/29692695691694+0.29%8,500-+2.06%--
12/28686697685692+0.58%22,000-+2.06%--
12/27697697687688-0.86%35,000-+1.62%--
12/24699699693694-0.72%12,000-+2.81%--
12/22695699695699+0.58%12,500-+3.86%--
12/21694699694695-0.57%12,500-+3.58%--
12/20697699697699+0.29%14,000-+4.48%--
12/17694700688697+0.43%21,000-+4.5%--
12/16694696693694+0.14%17,000-+4.36%--
12/15689695689693+0.58%15,500-+4.52%--
12/14680699680689+1.47%16,500-+4.24%--
12/13687687676679+0.15%23,500-+3.03%--
12/10675678675678-0.15%36,000-+3.2%--
12/09676680676679+0.44%18,500-+3.66%--
12/08672676672676+0.6%11,000-+3.68%--
12/07671673670672+0.3%13,000-+3.38%--
12/06674675667670+0.75%16,500-+3.4%--
12/036716716656650%18,500-+2.78%--
12/026726726656650%19,500-+2.78%--
12/01660674660665+0.76%17,000-+2.94%--
11/306656666596600%18,000-+2.17%--
11/29661665650660-0.15%16,500-+2.17%--
11/26660668659661-1.05%16,500-+2.48%--
11/25674674668668+1.21%14,500-+3.57%--
11/24655674655660-0.6%20,000-+2.17%--
11/22664666657664+1.53%7,500-+2.79%--
11/19651660651654+0.62%15,500-+1.24%--
11/18643650643650+1.25%5,000-+0.46%--
11/17642644641642-0.31%14,000--0.93%--
11/16644645640644-0.31%7,500--0.77%--
11/156466536466460%7,500--0.77%--
11/126466486466460%7,500--1.07%--
11/11638647638646+0.47%14,000--1.22%--
11/10634646634643+1.42%11,000--1.98%--
11/09633637633634-0.47%7,500--3.65%--
11/08633637633637+0.79%11,000--3.48%--
11/05631645630632+0.48%18,000--4.53%--
11/04620638620629+1.62%18,000--5.27%--
11/02621625618619-0.32%12,500--7.2%--
11/01628628620621-1.11%22,000--7.17%--
10/29640640614628-1.88%35,500--6.55%--
10/28651656640640-2.29%38,500--5.04%--
10/27662662650655+0.31%14,500--3.11%--
10/266546576526530%22,500--3.55%--
10/25659663652653-0.15%21,000--3.69%--
10/22658660654654-0.61%15,500--3.68%--
10/21660660658658-0.3%14,000--3.38%--
10/20674674660660-2.08%20,500--3.23%--
10/196746796686740%12,500--1.32%--
10/18665682665674+0.75%15,500--1.32%--
10/15676676668669-0.15%11,500--2.19%--
10/14671675670670-0.45%16,500--2.19%--
10/13663676661673+1.51%24,500--1.75%--
10/12698698663663-4.05%31,500--3.35%--
10/08698698691691-0.43%29,000-+0.58%--
10/07689694687694+0.73%19,500-+1.02%--
10/06688692687689+0.29%15,500-+0.44%--
10/05689689678687+0.29%37,000-0%--
10/04688691685685-0.44%11,000--0.44%--
10/01686689684688+0.44%13,500--0.15%--
09/30690694685685-0.87%14,500--0.72%--