株価チャート

2010/07/15～2011/02/28

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
20179/1, 株式併合 5→1
2011
02/28730730725725-0.68%60026億5379万-4.1%-0.83
02/25735735730730-0.68%1,000--3.44%--
02/24740740735735-6.96%2,000--2.91%--
02/23775790775790+1.94%1,400-+4.36%--
02/22775775775775+1.97%200-+2.79%--
02/21770770760760-0.65%800-+1.2%--
02/187657657657650%600-+2%--
02/17765765765765+1.32%400-+2.14%--
02/16760765755755-1.31%1,600-+1.21%--
02/15760765760765-0.65%1,400-+2.68%--
02/14760770760770+3.36%1,000-+3.36%--
02/08765765745745-1.97%2,200-+0.13%--
02/07760760760760+0.66%200-+2.29%--
02/03755755755755-1.31%200-+1.89%--
02/02760765760765+0.66%800-+3.38%--
01/31755760755760+1.33%400-+2.56%--
01/28750750750750-2.6%200-+0.94%--
01/27770770770770+3.36%200-+3.63%--
01/257607607457450%600-+0.4%--
01/21755755745745-0.67%400-+0.54%--
01/18750750750750-0.66%200-+1.35%--
01/177557557557550%400-+2.3%--
01/147557557557550%1,200-+2.72%--
01/13750755750755+1.34%600-+3.14%--
01/127457457457450%200-+2.19%--
01/117457457457450%400-+2.62%--
01/07750750745745+2.76%400-+2.9%--
01/06725725725725+1.4%200-+0.28%--
01/04735735715715-0.69%600--1.11%--
2010
12/28740740720720-0.69%400--0.28%--
12/27730730725725-0.68%400-+0.55%--
12/24720730715730+2.82%1,000-+1.67%--
12/20710710710710-2.07%200--0.98%--
12/16725725725725-3.33%400-+1.4%--
12/157507507507500%1,200-+4.9%--
12/14725750720750+3.45%800-+5.19%--
12/13720725700725+2.11%1,400-+2.11%--
12/09720720710710-3.4%400-+0.28%--
12/08740740735735-6.96%400-+3.67%--
12/06790790790790-1.25%200-+11.74%--
12/03800800800800+6.67%3,200-+13.64%--
12/02745750745750+0.67%800-+7.14%--
12/01745745745745+1.36%400-+6.73%--
11/30720735720735+3.52%800-+5.6%--
11/29705710705710+2.9%400-+2.16%--
11/266906906906900%200--0.72%--
11/25690690690690+1.47%200--0.86%--
11/24680680680680+0.74%200--2.58%--
11/226756756756750%200--3.43%--
11/19685685675675-3.57%400--3.71%--
11/18700700700700-2.1%200--0.57%--
11/157157157157150%800-+1.42%--
11/12705715705715+3.62%400-+1.42%--
11/11690690690690-0.72%200--2.13%--
11/09670695670695+3.73%400--1.56%--
11/08665670665670-2.9%400--5.23%--
11/04675690675690+2.22%400--2.95%--
10/29675675675675-6.9%200--5.59%--
10/28725725725725+5.07%200-+0.83%--
10/26690690690690+2.99%200--4.43%--
10/25680680670670-2.19%400--7.71%--
10/21685685685685-4.86%200--6.29%--
10/19720720720720+5.11%200--2.04%--
10/18685685685685-5.52%200--7.18%--
10/15725725725725+4.32%1,000--2.29%--
10/14700700695695-0.71%400--6.59%--
10/12710710700700-1.41%400--6.42%--
10/07710710710710+2.16%200--5.59%--
10/06700700695695-2.11%400--7.95%--
10/04705710705710-2.07%400--6.33%--
09/247257257257250%600--4.61%--
09/22725725725725+0.69%200--4.73%--
09/177207207207200%200--5.51%--
09/15740740720720-2.7%1,000--5.64%--
09/14740740740740-0.67%600--3.27%--
09/08745745745745+6.43%200--2.74%--
09/01700700700700-1.41%800--8.62%--
08/31710710710710-2.74%1,000--7.67%--
08/30730730730730+3.55%600--5.44%--
08/27715715705705-10.76%1,600--8.8%--
08/26790790780790+1.94%1,000-+1.94%--
08/25770775770775-1.9%400-+0.13%--
08/247907907907900%200-+2.2%--
08/23790790790790+0.64%200-+2.46%--
08/18765785760785-1.26%1,000-+2.08%--
08/13795795765795+0.63%1,400-+3.52%--
08/12790790785790-0.63%1,200-+3%--
08/117957957957950%200-+3.79%--
08/09790795790795+3.25%400-+4.19%--
08/06765770765770-2.53%1,000-+1.18%--
08/037957957907900%600-+3.95%--
08/02775790775790-0.63%600-+4.22%--
07/30795795795795+3.92%200-+5.16%--
07/287657657657650%400-+1.32%--
07/27755765755765+1.32%800-+1.19%--
07/26755755755755+1.34%400-0%--
07/23745745745745+0.68%200--1.19%--
07/22745745740740-3.9%800--1.99%--
07/167757757707700%400-+1.85%--
07/15770770770770+1.99%800-+1.99%--