株価チャート

2010/09/29～2011/02/28

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
02/28344344339343+0.29%2,50019億407万-5.51%7.330.57
02/253413433403420%3,500--6.04%--
02/24345346340342-8.56%14,100--6.04%--
02/23370374370374+0.81%6,400-+2.47%--
02/223703713693710%6,600-+1.64%--
02/213713713693710%4,500-+1.92%--
02/18373375371371-0.54%4,800-+1.92%--
02/17374374373373-0.27%1,600-+2.75%--
02/16373374372374+0.81%1,800-+3.31%--
02/15370373368371+0.27%9,000-+2.49%--
02/143693703673700%4,800-+2.49%--
02/10369370365370+0.27%2,200-+2.78%--
02/09367369365369+0.82%2,400-+2.79%--
02/08364366363366+0.83%3,300-+1.95%--
02/073643643583630%7,900-+1.4%--
02/04362363360363+1.11%2,100-+1.68%--
02/03362362359359-0.55%2,100-+0.84%--
02/02360361359361+0.28%2,900-+1.4%--
02/01359360358360+0.28%2,300-+1.41%--
01/31360362358359-0.55%2,600-+1.13%--
01/283613613583610%1,700-+1.98%--
01/27360364355361+0.28%4,100-+2.27%--
01/263603623603600%1,300-+2.27%--
01/25361362360360-0.28%1,100-+2.27%--
01/24356362356361-0.28%2,900-+2.85%--
01/21365365357362+0.56%3,100-+3.43%--
01/203603613593600%1,500-+2.86%--
01/193603603583600%1,400-+3.15%--
01/18358360357360+0.84%2,100-+3.45%--
01/17358358356357-0.28%4,000-+2.59%--
01/14360360358358+0.28%3,000-+3.17%--
01/13360360357357-0.56%2,200-+3.18%--
01/12354359354359+1.41%7,800-+3.76%--
01/11353354352354+0.28%4,000-+2.91%--
01/073543543523530%1,900-+2.92%--
01/06353354352353+1.15%3,000-+2.92%--
01/05350354349349+0.29%2,600-+2.05%--
01/043483543483480%2,800-+2.05%--
2010
12/303483583453480%9,700-+2.05%--
12/29344350344348+1.16%4,300-+2.35%--
12/28345345344344-0.29%4,000-+1.18%--
12/27345345344345+0.58%1,600-+1.77%--
12/24343343342343-0.58%1,200-+1.18%--
12/22345345342345+0.29%3,800-+2.07%--
12/21340344340344+1.18%1,000-+1.78%--
12/203383403383400%2,200-+0.89%--
12/17345345340340-1.45%4,100-+0.89%--
12/16345345345345+0.88%2,200-+2.68%--
12/15345345342342-0.87%1,600-+2.09%--
12/14344345343345+0.29%9,000-+2.99%--
12/13343344342344+0.29%3,000-+2.99%--
12/10342343342343-0.29%400-+3%--
12/09344344341344+0.58%1,500-+3.61%--
12/083403443403420%800-+3.32%--
12/07340343340342-0.29%600-+3.64%--
12/06340343338343+0.88%3,800-+4.26%--
12/03333340330340+4.62%2,000-+3.66%--
12/02329331325325-1.22%1,400--0.61%--
12/01336339329329-1.2%2,200-+0.61%--
11/30338338333333-1.48%2,000-+1.83%--
11/29337338337338+0.3%400-+3.68%--
11/26335337335337+1.2%1,600-+3.37%--
11/25333333333333-0.3%100-+2.46%--
11/24335336333334-0.3%1,100-+3.09%--
11/22335335325335+1.21%3,500-+3.4%--
11/19331331331331-0.3%100-+2.16%--
11/183333333273320%700-+2.47%--
11/17330333329332+0.61%700-+2.79%--
11/16332332330330-0.3%200-+2.17%--
11/15329331328331+1.22%2,100-+2.48%--
11/12328329327327-0.3%15,300-+0.93%--
11/11329329328328+0.31%800-+1.23%--
11/10325328325327+0.62%1,100-+0.93%--
11/09322325322325+0.93%400-+0.31%--
11/05324324320322-2.13%3,400--0.62%--
11/04315329315329+4.78%800-+1.54%--
11/02315315314314-0.95%1,400--3.38%--
11/01317317315317+0.63%900--2.46%--
10/29319320315315-0.94%2,600--3.08%--
10/28319319318318-0.93%700--2.45%--
10/273213213213210%100--1.53%--
10/26322323321321-0.31%600--1.53%--
10/25323323322322+0.63%600--1.53%--
10/22321322320320+1.27%600--2.14%--
10/21321321316316-2.17%1,500--3.66%--
10/20320323320323+0.94%500--1.52%--
10/19329329316320+0.31%2,500--2.44%--
10/18325325319319-3.04%3,200--2.74%--
10/15325329325329+0.92%300-+0.3%--
10/14325335325326+0.31%2,100--0.61%--
10/13329329325325-0.91%6,100--0.91%--
10/123283343283280%500-0%--
10/08337337328328-2.09%1,700-+0.31%--
10/073363373353350%600-+2.45%--
10/06338339335335+1.52%900-+2.45%--
10/053303353303300%400-+0.92%--
10/04331331330330-0.3%200-+1.23%--
10/01332332331331-0.3%300-+1.53%--
09/30327332327332+1.53%200-+1.84%--
09/29332332327327-1.51%400-+0.31%--