株価チャート

2010/09/24～2011/02/28

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
02/28396398395398+0.51%3,100--3.4%--
02/25394396393396+0.51%2,000--3.88%--
02/24397397394394-0.51%3,200--4.83%--
02/23397397396396-0.5%13,900--4.58%--
02/22400400397398-0.5%9,500--4.33%--
02/21400403399400+0.5%15,200--4.31%--
02/18398399397398-0.75%6,600--5.01%--
02/17399401397401+1.52%14,000--4.52%--
02/16401403395395-3.66%72,300--6.18%--
02/15410412409410-0.73%133,100--2.84%--
02/14420420409413-1.67%31,300--2.36%--
02/10423423420420-0.71%6,600--0.71%--
02/09424424422423+0.24%4,200-0%--
02/084244254194220%8,800--0.24%--
02/07421422421422+0.24%6,600--0.24%--
02/04425425420421-0.24%7,200--0.47%--
02/03426426422422-0.24%2,200-0%--
02/02421426420423+0.48%5,400-+0.48%--
02/01422422420421-0.24%1,000-+0.24%--
01/314204224194220%2,500-+0.72%--
01/28420424420422+0.48%4,100-+0.72%--
01/274204254204200%4,400-+0.48%--
01/264204234204200%11,400-+0.72%--
01/25414420411420+1.69%5,500-+0.96%--
01/24405416405413-1.67%5,700--0.72%--
01/21424428420420-1.41%9,900-+1.2%--
01/20427428426426-0.23%3,400-+2.9%--
01/19428430427427-0.7%1,600-+3.39%--
01/18429433427430+0.23%7,600-+4.37%--
01/17429435429429-0.46%3,000-+4.38%--
01/14428434427431+0.7%4,800-+5.12%--
01/134304304264280%3,900-+4.9%--
01/12430431428428+0.47%9,700-+5.16%--
01/11427430425426+0.71%8,100-+4.93%--
01/07422423420423+0.71%4,500-+4.44%--
01/064204254204200%3,600-+3.96%--
01/05426433419420-1.87%11,100-+4.22%--
01/04429430425428+2.64%6,600-+6.47%--
2010
12/30418420415417+0.72%7,300-+4.25%--
12/29404414400414+3.24%20,900-+3.76%--
12/28404404401401+0.75%12,100-+1.01%--
12/27405405397398+0.25%35,300-+0.51%--
12/24404405397397-1.49%11,700-+0.51%--
12/22408408402403-1.23%4,400-+2.28%--
12/21400408400408+1.75%9,500-+3.82%--
12/20402403400401+0.25%5,200-+2.3%--
12/174014014004000%12,500-+2.04%--
12/16405405396400-0.5%4,700-+2.3%--
12/15400403400402+1.01%4,500-+3.34%--
12/14402407398398-0.75%6,700-+2.58%--
12/13400401400401+0.25%3,200-+3.62%--
12/104014014004000%3,500-+3.63%--
12/094004004004000%400-+3.9%--
12/08398401398400+0.5%2,500-+4.17%--
12/07402402398398-0.75%1,600-+3.92%--
12/06403403398401-0.5%5,800-+4.97%--
12/03397403396403+1.77%2,600-+5.77%--
12/02396396393396+0.76%1,700-+4.21%--
12/01393393393393+0.26%500-+3.42%--
11/30396396392392-0.76%600-+3.16%--
11/29395395395395+0.51%800-+4.22%--
11/26390396390393+1.81%700-+3.69%--
11/253863863863860%600-+1.58%--
11/24388388376386+1.58%1,300-+1.58%--
11/22379380379380+1.06%200-0%--
11/19389389376376+0.27%1,300--1.31%--
11/18370375370375+0.81%1,600--1.83%--
11/17366375366372-0.53%4,300--2.87%--
11/16380380374374-1.58%1,600--2.6%--
11/12380380380380-2.56%100--1.3%--
11/11390390385390+3.72%1,300-+1.3%--
11/10370376370376+2.45%2,400--2.34%--
11/09376376360367-1.34%7,700--4.68%--
11/083723723713720%1,500--3.63%--
11/05373374372372-1.85%5,400--3.88%--
11/04375379375379+1.34%2,000--2.32%--
11/02370378370374+1.08%1,100--3.86%--
11/01369370363370-1.33%3,000--5.13%--
10/29375375366375-0.53%2,600--4.09%--
10/27377377377377+1.89%100--3.83%--
10/26380380364370-2.63%1,200--5.85%--
10/25383383380380-1.3%300--3.55%--
10/22390390385385-2.53%300--2.53%--
10/19381395380395+3.13%3,200--0.5%--
10/18383383383383-3.77%200--3.77%--
10/15395398390398+0.51%3,600--0.25%--
10/143963963963960%300--0.75%--
10/13401401396396-1%1,000--1.25%--
10/12408408396400+2.04%2,100--0.5%--
10/08392401392392-1.26%2,800--2.73%--
10/07392397392397-0.75%300--1.73%--
10/06400402400400+0.76%3,300--1.23%--
10/05402402381397-0.5%3,800--1.98%--
10/04395399395399+1.01%1,500--1.72%--
10/01381397372395+5.9%1,900--2.71%--
09/30385385369373-3.12%10,000--8.13%--
09/293903903853850%300--5.41%--
09/28390390385385-3.02%4,100--5.64%--
09/27400400397397-0.75%1,100--2.7%--
09/24402402398400+0.76%2,100--1.96%--