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
02/28491501489499+1.22%337,800746億4441万-1.96%10.90.55
02/25483494475493+1.23%498,000--3.14%--
02/24498499486487-5.44%660,100--4.32%--
02/23513520513515-1.15%688,900-+1.18%--
02/22523525519521-0.95%334,000-+2.36%--
02/21525527522526+0.38%205,300-+3.54%--
02/18527527521524-0.57%189,500-+3.35%--
02/17529530524527-0.75%370,200-+3.94%--
02/165345345285310%185,000-+4.94%--
02/15539539527531-1.48%256,500-+5.15%--
02/14535542534539+1.32%287,400-+6.94%--
02/10530534526532+0.19%230,600-+5.98%--
02/09529537528531+1.53%485,800-+5.99%--
02/08510525510523+2.95%558,800-+4.6%--
02/07505509502508+1.4%369,200-+1.6%--
02/04497503497501+1.21%276,100-+0.2%--
02/03493497490495-0.2%426,500--0.8%--
02/02486498486496+2.06%473,200--0.6%--
02/01490491483486-1.02%376,700--2.61%--
01/31495495487491-1.6%314,900--1.6%--
01/28499503495499-0.99%251,200--0.2%--
01/27496506494504+2.23%452,200-+0.8%--
01/26496499490493-1.2%288,600--1.4%--
01/25479500479499+4.61%515,800--0.4%--
01/24485487472477-1.45%480,100--4.79%--
01/21495497482484-2.22%461,000--3.59%--
01/20500501493495-1.39%383,800--1.59%--
01/19505506501502-0.59%196,100--0.4%--
01/18507509505505-0.39%151,900-+0.4%--
01/17507510506507+0.4%178,400-+0.8%--
01/14508509503505-0.59%233,200-+0.8%--
01/13511511506508+0.2%272,500-+1.6%--
01/12506510504507+0.8%312,900-+1.6%--
01/11501506501503+0.4%209,300-+1.41%--
01/075035055015010%172,800-+1.42%--
01/06500503499501-0.2%227,200-+1.83%--
01/05504506499502-0.99%340,800-+2.66%--
01/04511512507507-0.98%212,600-+4.32%--
2010
12/30517522507512-0.39%495,600-+6%--
12/29491514486514+5.54%549,600-+7.08%--
12/28481493481487+0.41%220,000-+2.1%--
12/27488488480485-0.82%266,300-+2.11%--
12/24495497485489-1.01%330,400-+3.38%--
12/22505509493494-2.76%397,800-+4.88%--
12/21505512501508+1.2%508,300-+8.55%--
12/20510511497502-1.57%487,700-+7.96%--
12/17512516507510-0.58%490,500-+10.39%--
12/16515518511513-0.39%373,700-+11.76%--
12/15505515505515+1.98%524,000-+13.19%--
12/145025065005050%348,300-+11.97%--
12/13503509495505+0.6%414,900-+12.98%--
12/10495507491502+1.62%673,300-+13.06%--
12/094925074884940%726,700-+12.27%--
12/08476495476494+4.22%509,300-+13.04%--
12/07476477469474-0.42%284,900-+9.47%--
12/06467478467476+2.81%375,200-+10.44%--
12/03456467455463+2.43%323,600-+8.18%--
12/02451460449452+1.57%477,800-+6.1%--
12/01439448439445+1.37%334,100-+4.95%--
11/30432442432439+0.92%265,300-+3.78%--
11/29433439433435-0.46%146,800-+3.33%--
11/26434438432437+0.69%117,300-+4.05%--
11/25438438433434+0.46%97,900-+3.58%--
11/24432437429432-1.59%249,000-+3.6%--
11/22443444439439+0.23%183,500-+5.53%--
11/19442446438438-0.23%231,500-+5.54%--
11/18428439428439+2.57%231,700-+6.04%--
11/17430430425428-0.47%191,500-+3.88%--
11/16433436428430-0.23%271,900-+4.62%--
11/15425434424431+1.65%198,500-+5.12%--
11/12423427423424+0.24%157,600-+3.67%--
11/11423426418423+0.48%227,200-+3.42%--
11/10422425419421+2.18%232,900-+3.19%--
11/09415416410412-0.96%113,700-+0.98%--
11/08419419414416+0.24%182,900-+1.96%--
11/054174224134150%296,200-+1.97%--
11/04409417406415+2.72%343,700-+1.97%--
11/02410410402404-1.22%202,400--0.49%--
11/01405411405409-0.24%169,200-+0.74%--
10/29404411404410+0.74%187,100-+1.23%--
10/28406409404407-0.73%270,400-+0.49%--
10/27407412406410+0.99%186,500-+1.23%--
10/26410411405406-0.98%261,700-+0.25%--
10/254104134104100%300,400-+1.49%--
10/22403412401410+1.74%403,500-+1.49%--
10/21403403397403+0.75%268,000--0.25%--
10/20403403399400-0.5%280,800--1.23%--
10/19406407401402-0.74%248,000--0.74%--
10/18407407402405+1.25%241,100--0.25%--
10/15411411400400-1.96%222,700--1.48%--
10/14409409405408+1.75%242,700-+0.25%--
10/13414414399401+0.75%370,600--1.47%--
10/12407408396398-2.45%343,900--2.21%--
10/08410413407408-1.45%354,600-0%--
10/074134194114140%219,100-+1.72%--
10/06412415410414+0.24%192,700-+1.72%--
10/05403416403413+2.74%303,700-+1.72%--
10/04421422401402-4.96%738,800--0.99%--
10/01423427414423+6.55%1,199,100-+3.93%--
09/30398400394397-0.75%236,600--2.22%--