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
20189/1, 株式併合 5→1
2011
02/28295300285300+1.69%160,80019億6279万-7.69%-5.37
02/252952952902950%126,200--10.61%--
02/24300305295295-1.67%127,400--11.94%--
02/233003052903000%158,000--12.28%--
02/22310310295300-3.23%63,800--14.04%--
02/213153153053100%56,200--12.68%--
02/18305310300310+3.33%85,400--13.41%--
02/17310310290300-1.64%138,600--16.67%--
02/16315315305305-1.61%72,400--15.51%--
02/15315315305310-3.13%63,000--14.84%--
02/143203253153200%57,400--11.6%--
02/10325325315320-1.54%56,800--11.36%--
02/09325325315325-1.52%117,200--9.72%--
02/08350350320330-2.94%413,200--8.08%--
02/07310345305340+11.48%562,200--4.49%--
02/04295310285305+1.67%302,000--13.11%--
02/03310315295300-3.23%269,000--13.79%--
02/02320330305310-3.13%309,000--9.88%--
02/01310330300320+1.59%499,600--5.6%--
01/31335335300315-10%506,000--5.69%--
01/28365375350350-5.41%188,200-+6.06%--
01/27380385350370-5.13%295,400-+14.2%--
01/26395400385390-3.7%81,800-+23.42%--
01/25390420380405+1.25%199,800-+31.49%--
01/24415425370400-5.88%257,400-+33.33%--
01/214304404054250%198,600-+46.05%--
01/20445455415425-9.57%365,000-+50.71%--
01/19475490455470-2.08%250,400-+72.16%--
01/18445480420480+11.63%382,200-+83.21%--
01/17415435400430+8.86%307,000-+72%--
01/14365445365395+11.27%894,400-+63.9%--
01/13325355310355+7.58%366,000-+52.36%--
01/12370375330330-10.81%332,000-+46.02%--
01/11285375285370+32.14%457,400-+68.95%--
01/07280285275280-1.75%73,600-+33.33%--
01/06300300270285-5%211,400-+38.35%--
01/05310315285300-1.64%247,800-+49.25%--
01/04255320255305+24.49%530,400-+56.41%--
2010
12/30225250220245+8.89%215,200-+28.95%--
12/29210230210225+7.14%272,200-+20.97%--
12/28205210200210+5%44,600-+14.13%--
12/272002051952000%43,600-+10.5%--
12/24200200195200+2.56%25,600-+11.73%--
12/22200205195195-2.5%74,400-+10.17%--
12/212002001952000%26,600-+13.64%--
12/20195205190200+5.26%72,000-+14.94%--
12/171901951901900%18,800-+10.47%--
12/161901951851900%49,200-+11.11%--
12/151851951851900%43,200-+12.43%--
12/141851901801900%39,000-+13.1%--
12/13195195180190-2.56%97,800-+14.46%--
12/102002001901950%36,000-+18.18%--
12/092002001901950%63,400-+20.37%--
12/08205215190195-2.5%257,000-+21.88%--
12/07200230200200+5.26%428,400-+26.58%--
12/06170200170190+11.76%311,600-+22.58%--
12/03165170165170+6.25%18,200-+11.11%--
12/021651651601600%57,400-+5.26%--
12/011601651601600%8,400-+5.96%--
11/30170170155160-5.88%142,000-+6.67%--
11/29160170160170+6.25%32,600-+14.09%--
11/26165165160160-3.03%12,800-+8.11%--
11/25160165160165+6.45%41,200-+12.24%--
11/24155160155155-3.13%20,000-+6.16%--
11/22150160150160+3.23%15,200-+10.34%--
11/19155155150155+3.33%6,400-+7.64%--
11/181501501501500%10,200-+4.17%--
11/17150150150150-3.23%5,600-+4.17%--
11/161501551501550%7,800-+7.64%--
11/15150155145155+3.33%9,400-+8.39%--
11/12160160150150-6.25%79,000-+5.63%--
11/11155160150160+3.23%30,000-+13.48%--
11/101501551451550%19,000-+11.51%--
11/09150155150155+3.33%32,400-+12.32%--
11/08150150145150+3.45%50,000-+9.49%--
11/05140150135145+7.41%45,000-+5.84%--
11/04135140135135-3.57%19,400--0.74%--
11/02135140135140+3.7%15,200-+2.94%--
11/01135140130135-3.57%42,200--0.74%--
10/291401401351400%16,400-+2.94%--
10/28135145135140+3.7%56,000-+2.94%--
10/271351351351350%6,600--0.74%--
10/261401401301350%39,200--0.74%--
10/251351401351350%16,000--0.74%--
10/22135140135135-3.57%8,200--1.46%--
10/21135140130140+3.7%37,000-+2.19%--
10/20140140135135-3.57%28,600--1.46%--
10/19145145140140-3.45%32,000-+2.19%--
10/18140145140145+3.57%23,600-+6.62%--
10/15140145135140-3.45%69,600-+2.94%--
10/14150150140145-9.38%123,800-+6.62%--
10/13170180140160+23.08%886,600-+17.65%--
10/121301301251300%4,200--3.7%--
10/081251301251300%15,800--3.7%--
10/071301301251300%5,400--3.7%--
10/06125135125130+4%11,000--2.99%--
10/05125135125125-3.85%36,000--6.72%--
10/041301301251300%7,200--2.99%--
10/01135135130130-3.7%17,200--2.26%--
09/301351351301350%5,000-+1.5%--