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
02/28658664650655+0.15%4,10044億6309万-7.75%29.480.9
02/25646654640654+1.4%13,500--8.27%--
02/24650655640645-9.92%41,800--9.92%--
02/23700716700716+2.29%19,200--0.42%--
02/22720721682700-2.91%37,400--2.78%--
02/21720722720721-0.14%21,000-+0.14%--
02/18720723720722+0.28%14,100-+0.28%--
02/177207257207200%10,300-0%--
02/16721724719720-0.28%13,700-+0.14%--
02/15723725722722-0.14%9,100-+0.42%--
02/147207237207230%6,200-+0.56%--
02/10722725720723+0.14%9,200-+0.7%--
02/09720724720722+0.42%5,800-+0.56%--
02/08715720711719+0.56%9,200-+0.28%--
02/07711715708715+1.42%4,800--0.14%--
02/04700705699705+0.43%6,200--1.54%--
02/03700710700702+2.03%6,900--1.82%--
02/02711713688688-3.1%18,700--3.78%--
02/01731734706710-2.87%13,300--0.7%--
01/317317337307310%4,000-+2.24%--
01/28730734730731-0.27%3,000-+2.38%--
01/27727735727733+1.1%6,300-+2.95%--
01/26723736720725-0.28%8,100-+1.97%--
01/25726730724727+0.14%3,700-+2.39%--
01/24736736722726+0.55%1,200-+2.4%--
01/21728728722722-0.55%2,000-+1.98%--
01/20740740720726-0.68%22,100-+2.69%--
01/19726731725731+0.83%4,300-+3.69%--
01/18720725720725+0.69%9,800-+3.13%--
01/17719720717720+0.42%3,500-+2.71%--
01/14718718715717+0.28%2,100-+2.58%--
01/13714718714715+1.27%1,500-+2.73%--
01/12718720706706-1.94%7,400-+1.73%--
01/11712720711720+1.27%4,500-+4.05%--
01/07713713709711+0.28%2,900-+3.19%--
01/06707709707709+0.28%4,100-+3.2%--
01/05708708705707+0.28%1,400-+3.21%--
01/04700705698705+0.71%2,400-+3.22%--
2010
12/307007047007000%700-+2.94%--
12/297017046857000%5,200-+3.24%--
12/28695700684700+2.34%2,700-+3.55%--
12/27699699670684-2.15%4,900-+1.48%--
12/246906996906990%2,600-+4.02%--
12/22694699694699-0.14%900-+4.48%--
12/21698700692700+0.29%2,100-+4.95%--
12/20699700690698-0.14%1,700-+5.12%--
12/17705705699699+0.58%1,800-+5.75%--
12/16708708695695-1.84%4,500-+5.62%--
12/15705708703708+0.71%4,700-+8.09%--
12/14704705703703-0.14%4,300-+7.82%--
12/13681704681704+3.38%6,300-+8.64%--
12/10680685680681+0.59%3,900-+5.75%--
12/09666677663677+2.11%4,500-+5.62%--
12/08666666663663-0.45%1,100-+3.76%--
12/07658666658666+1.37%1,600-+4.55%--
12/06659660657657+0.31%1,600-+3.63%--
12/03654658650655+0.77%1,000-+3.64%--
12/02658658645650-1.07%1,700-+3.34%--
12/01656658656657+0.61%700-+4.78%--
11/30653657653653-0.46%400-+4.65%--
11/29660660654656+0.15%1,500-+5.47%--
11/26650655650655+0.77%200-+5.82%--
11/256506536506500%700-+5.52%--
11/24655656650650-0.15%800-+5.86%--
11/22642657642651+3.01%1,700-+6.55%--
11/19632635632632-0.78%5,400-+3.95%--
11/186396396376370%2,600-+5.12%--
11/17637637637637+0.16%200-+5.46%--
11/16631636631636+0.95%1,800-+5.82%--
11/15621630620630+1.61%1,900-+5%--
11/12620620620620+0.32%200-+3.68%--
11/11619619614618-0.48%1,700-+3.52%--
11/10622622619621-2.97%800-+4.19%--
11/09615640615640+5.96%4,200-+7.74%--
11/08616616600604+0.5%2,000-+2.03%--
11/05600607600601-2.28%1,700-+1.52%--
11/04616617615615-0.32%1,400-+3.89%--
11/02617617617617+0.33%200-+4.4%--
11/01600617600615+4.06%4,000-+4.06%--
10/29591591591591-1.5%100-+0.17%--
10/286006005816000%3,000-+1.69%--
10/27590600584600+1.69%2,500-+1.87%--
10/265905905785900%1,100-+0.17%--
10/25573592573590+0.51%4,600-0%--
10/225865875815870%1,200--0.51%--
10/215875875815870%1,500--0.68%--
10/20587587587587+0.17%400--0.68%--
10/195865865865860%200--1.01%--
10/18580586580586+1.03%3,800--1.18%--
10/15573580573580+1.75%900--2.19%--
10/14584587570570-2.4%1,300--4.04%--
10/13575585574584+0.69%1,600--2.01%--
10/12590590570580-1.69%1,800--2.85%--
10/08586590586590+0.68%300--1.34%--
10/07599599586586-1.51%1,100--2.17%--
10/06586595586595+1.54%200--0.67%--
10/05586595586586+0.17%1,100--2.33%--
10/04590590585585-0.85%1,400--2.66%--
10/01597600590590-1.67%2,000--1.83%--
09/305986005986000%500--0.33%--