株価チャート

2010/09/17~2011/02/28

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
02/287547567537530%2,300--4.68%--
02/25754755752753-0.92%2,000--4.92%--
02/24763770758760-1.17%3,200--4.28%--
02/23770770767769+0.13%1,700--3.39%--
02/22785785768768-2.04%3,400--3.64%--
02/21775785770784+1.42%4,000--1.88%--
02/18777782771773-0.9%5,100--3.38%--
02/17779780774780+0.91%5,300--2.74%--
02/16775776755773-5.39%11,900--3.74%--
02/15809818809817+0.86%6,400-+1.49%--
02/14817820809810+0.25%4,100-+0.62%--
02/10808814800808+1%3,100-+0.37%--
02/09810812800800+0.13%1,800--0.62%--
02/08800810799799-0.13%3,600--0.75%--
02/07805810800800-0.37%2,500--0.62%--
02/04810810803803-0.86%400--0.12%--
02/03807810803810+0.37%500-+0.87%--
02/02793807793807+3.33%500-+0.62%--
02/01803803781781-2.74%2,500--2.38%--
01/31800816800803-1.71%2,100-+0.5%--
01/28805817805817+1.49%1,600-+2.38%--
01/27807817805805+0.63%1,200-+1%--
01/26799800799800+0.25%500-+0.63%--
01/25800800790798+1.01%900-+0.5%--
01/24785798785790-1%800--0.38%--
01/21800800798798-1.12%1,500-+0.63%--
01/20799807799807+1.13%900-+2.02%--
01/19805809798798-0.87%1,700-+1.14%--
01/18802815802805-0.62%2,200-+2.16%--
01/17812812810810-0.25%1,500-+3.05%--
01/14815815812812-0.37%1,100-+3.7%--
01/13813819813815+0.25%700-+4.49%--
01/12815818813813-0.25%1,100-+4.63%--
01/118158158158150%500-+5.16%--
01/07811815806815+0.49%800-+5.57%--
01/06804811803811+0.62%1,100-+5.46%--
01/05819819806806-0.86%1,100-+5.22%--
01/04790828786813+2.91%4,400-+6.55%--
2010
12/30784790783790+0.64%2,000-+4.08%--
12/29779785777785+0.9%2,000-+3.84%--
12/28777778763778+0.13%500-+3.32%--
12/27777777777777+1.83%1,900-+3.46%--
12/24751778751763+0.39%2,000-+1.87%--
12/22761770760760-2.06%2,300-+1.74%--
12/217767767707760%900-+4.02%--
12/20775785772776+0.52%1,200-+4.44%--
12/17772773772772+0.26%300-+4.18%--
12/16766770766770-0.65%300-+4.19%--
12/15777780770775-0.26%2,500-+5.16%--
12/14762777760777+2.37%6,800-+5.86%--
12/137597657597590%7,900-+3.69%--
12/10750759750759-0.78%600-+3.97%--
12/09750765740765+1.73%3,100-+4.94%--
12/08750752745752+0.4%2,900-+3.44%--
12/07737750737749+1.63%2,000-+3.17%--
12/06740748737737-0.41%2,800-+1.8%--
12/02750750720740-1.73%3,300-+2.35%--
12/01744753744753+1.21%2,200-+4.29%--
11/30742744739744+1.09%1,000-+3.19%--
11/29749750736736+0.82%700-+2.22%--
11/26725740725730-0.14%1,600-+1.53%--
11/25725731723731+1.11%3,400-+1.81%--
11/24720723720723+0.42%800-+0.7%--
11/22715720713720+0.7%3,900-+0.42%--
11/19715720712715-0.69%1,700--0.28%--
11/187207207107200%3,900-+0.42%--
11/17725725720720-0.69%900-+0.42%--
11/16717725717725+1.12%1,100-+1.12%--
11/12717725717717+0.14%1,700-+0.14%--
11/11716716716716-0.97%200--0.14%--
11/10713723713723+1.4%500-+0.84%--
11/09714714713713-1.66%1,100--0.56%--
11/08723726723725+1.68%2,900-+1.12%--
11/05711713711713+0.28%400--0.56%--
11/04709720709711-1.39%600--0.97%--
11/01730730721721+0.56%900-+0.42%--
10/29720720717717-0.42%500--0.14%--
10/287207257207200%1,600-+0.28%--
10/27719720713720+0.14%800-+0.28%--
10/26719719714719+1.55%400-+0.28%--
10/22708708708708-1.53%100--1.26%--
10/21716719716719+0.42%300-+0.28%--
10/19710716710716+0.85%700--0.14%--
10/18712712709710-0.28%300--0.98%--
10/14712712712712-0.56%400--0.7%--
10/13713716713716-0.42%300--0.28%--
10/12710719710719+0.84%300-+0.14%--
10/07713721713713+0.14%400--0.83%--
10/06712712712712+0.14%100--0.97%--
10/05711711711711-1.11%800--1.25%--
10/04719719719719-0.69%200--0.14%--
10/01724724724724+1.4%900-+0.56%--
09/30726726714714-1.65%1,400--0.83%--
09/29725726725726+0.83%2,300-+0.83%--
09/28725725713720-0.69%600-0%--
09/27726726724725+0.14%1,600-+0.55%--
09/24722724721724+0.42%400-+0.42%--
09/22724724721721-0.28%500-0%--
09/21720723720723+0.7%200-+0.28%--
09/17720720718718-0.28%800--0.42%--