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
20239/1, 株式分割 1→2
20203/1, 株式分割 1→2
20133/1, 株式分割 1→2
2011
02/28381405379404+7.81%187,200373億6464万+4.06%11.81.66
02/25365377364375+0.81%260,000--3.23%--
02/24384385370372-5.8%184,800--4.25%--
02/23395402392394-2.32%88,000-+1.12%--
02/224034064034040%60,000-+3.53%--
02/21401406401404+0.62%48,800-+3.79%--
02/18398403393401+1.58%124,800-+3.68%--
02/173923963883950%126,400-+2.33%--
02/16401404393395-1.56%151,200-+2.6%--
02/15400404399401-0.16%66,400-+4.77%--
02/14399403393402+0.31%104,800-+5.2%--
02/10403405398401-0.93%165,200-+5.15%--
02/09406413396404-0.15%162,000-+6.41%--
02/08395406391405+3.18%183,600-+7.14%--
02/07393393388393+1.13%70,000-+4.11%--
02/04379391378388+2.31%194,400-+3.22%--
02/03363379361379+5.35%216,800-+1.17%--
02/02353363353360+1.98%352,400--3.97%--
02/01362362351353-1.15%294,000--5.83%--
01/31361369357357-2.99%288,800--4.99%--
01/28381381365368-2.29%196,000--2.32%--
01/27389393373377-2.27%186,000--0.03%--
01/26383388383386-1.12%104,800-+2.29%--
01/25395395375390-1.11%166,000-+3.45%--
01/24380396378394+3.1%205,200-+4.89%--
01/21401413380383-5.12%275,200-+2%--
01/20412428400403-1.23%322,000-+7.79%--
01/19400411396408+4.31%264,400-+9.71%--
01/18376393376391+4.16%290,800-+5.46%--
01/17368385367376+1.86%650,000-+1.52%--
01/14365370364369+0.27%417,200--0.34%--
01/13368370363368+0.58%457,200--0.61%--
01/123683683633660%97,600--1.18%--
01/11371371364366-0.51%159,200--1.18%--
01/07373373367368-0.31%117,600--0.94%--
01/06371373365369-0.47%79,200--0.64%--
01/05369374369370-0.44%113,200-+0.1%--
01/04374375370372+1.05%68,800-+0.54%--
2010
12/30372373368368-1.01%58,400--0.51%--
12/29368374368372+0.51%52,400-+0.51%--
12/28363378362370+1.06%163,600-+0.27%--
12/27375375366366-2.69%154,800--0.51%--
12/24373379367376+0.8%172,000-+2.52%--
12/22375378368373-0.3%375,200-+2.26%--
12/21378380374374-1.48%120,800-+3.13%--
12/20380381375380+1.33%130,400-+4.97%--
12/17376384375375-0.33%211,200-+4.17%--
12/16379382374376-0.5%254,800-+4.81%--
12/15369378365378+3.42%234,000-+5.62%--
12/14356368356366+2.2%186,000-+2.42%--
12/13351360345358+1.71%223,200-+0.49%--
12/10356367348352-4.48%637,600--0.92%--
12/09372374368368-1.96%162,000-+4.03%--
12/08376382376376-0.83%94,400-+7.02%--
12/07375381369379+1%109,600-+9.15%--
12/06373381370375+2.21%166,400-+9.01%--
12/03370372365367+0.14%101,200-+7.59%--
12/02381381366366-1.84%146,800-+8.08%--
12/01372376366373+0.67%148,800-+10.76%--
11/30357374352371+2.99%344,000-+10.67%--
11/29363372359360-0.28%283,600-+8.11%--
11/26371381360361-4.05%308,800-+9.06%--
11/25363381359376+6.89%288,400-+14.02%--
11/24349361346352-2.49%360,400-+7.32%--
11/22346364345361+4.49%318,000-+10.4%--
11/19340347336346+1.73%301,600-+5.98%--
11/18318340318340+4.9%205,600-+4.18%--
11/17323325311324-0.69%448,400--0.99%--
11/16339342325326-4.36%225,200--0.61%--
11/15343344336341-0.47%208,800-+3.3%--
11/12338348338343+0.44%459,600-+3.47%--
11/11356356337341-4.95%492,400-+2.4%--
11/10356361355359+0.21%460,000-+7.09%--
11/09337358335358+6.51%332,000-+6.55%--
11/08333336327336+0.9%254,800-+0.04%--
11/05338339328333+4.02%460,000--1.15%--
11/04292321292320+9.58%486,000--5.53%--
11/02285292281292+3.91%508,400--14.55%--
11/01299299278281-4.26%424,400--18.48%--
10/29304307292294-4.67%418,800--15.59%--
10/28318318307308-2.68%267,200--11.96%--
10/27322323316317-1.52%191,600--10.05%--
10/26318324318322+1.74%194,400--8.92%--
10/25324324312316-0.63%282,000--10.99%--
10/22318322316318-0.04%167,200--10.92%--
10/21324326313318-1.89%198,800--11.63%--
10/20329329319324-2.11%176,800--10.43%--
10/19331338330331-0.64%128,400--9.25%--
10/18333338330333+0.68%174,000--9.41%--
10/15345346327331-3.85%234,000--10.75%--
10/14357357341344-2.92%309,200--7.92%--
10/13371371351355-2.84%286,800--5.65%--
10/12372373338365-0.88%442,000--3.41%--
10/08375377365368-1.57%214,000--3.06%--
10/07387391373374-3.88%142,400--2.28%--
10/06379394379389+2.98%209,600-+1.4%--
10/05376381368378-0.82%431,600--2.04%--
10/04370381363381+3.08%156,800--1.74%--
10/01371372366370-0.07%80,800--4.92%--
09/30388388365370-3.71%174,800--5.1%--