株価チャート

2010/09/28～2011/02/28

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
02/28528535528535+1.9%4,100-+3.48%--
02/25530530525525-0.38%2,900-+1.74%--
02/24518527518527+1.15%2,100-+2.33%--
02/23532533514521-2.25%5,200-+1.17%--
02/22528533524533+0.19%4,800-+3.7%--
02/21523532520532+2.31%4,200-+3.7%--
02/18515525515520+0.97%3,400-+1.56%--
02/175145205135150%4,900-+0.59%--
02/16517517510515-0.58%3,800-+0.78%--
02/15518518515518+0.39%1,600-+1.37%--
02/14518519511516+0.19%4,300-+0.98%--
02/10513520508515-0.19%7,200-+0.98%--
02/09512517512516+1.18%2,900-+1.18%--
02/08509510508510+0.39%4,700-+0.2%--
02/07515517506508-1.36%4,600--0.2%--
02/04517517514515+0.19%800-+1.38%--
02/03516516513514-0.58%800-+1.18%--
02/025175175125170%1,500-+1.97%--
02/01516517510517+0.58%1,800-+2.38%--
01/31510515506514+0.98%2,600-+1.98%--
01/285065155065090%5,200-+1.19%--
01/27507509505509-0.2%2,000-+1.39%--
01/265105105105100%100-+1.8%--
01/255105115105100%1,700-+2%--
01/24505510502510+0.99%3,500-+2.2%--
01/215105105055050%4,400-+1.41%--
01/20510510505505-1.17%2,600-+1.61%--
01/19510512510511-0.2%3,100-+3.02%--
01/18509512505512+0.39%8,000-+3.43%--
01/17510510506510+0.39%3,900-+3.24%--
01/14509509505508+0.79%1,500-+3.25%--
01/13505509503504-0.98%2,700-+2.65%--
01/12510510503509+0.59%8,700-+3.88%--
01/11503509503506-0.39%2,600-+3.48%--
01/07508510501508+0.2%6,700-+4.31%--
01/06508508507507+0.2%1,700-+4.32%--
01/05502507500506+1.2%1,000-+4.55%--
01/04500508500500+0.4%2,800-+3.52%--
2010
12/30494498494498+0.81%3,600-+3.32%--
12/29494494494494-0.8%500-+2.92%--
12/28495498490498+1.63%6,300-+3.97%--
12/27490493490490+1.66%3,000-+2.51%--
12/24490498482482-0.82%3,700-+1.05%--
12/22488488482486-0.41%2,500-+2.1%--
12/21488489484488-0.41%4,800-+2.74%--
12/204894904854900%4,100-+3.38%--
12/17485490476490+1.03%2,500-+3.59%--
12/16484485472485+1.04%8,100-+2.75%--
12/15480485476480-0.62%3,600-+1.91%--
12/14477483477483+1.47%8,900-+2.77%--
12/13485485476476-1.65%3,100-+1.28%--
12/10484484484484+0.62%2,900-+3.2%--
12/09481485481481+0.21%1,500-+2.56%--
12/08480485480480+0.21%1,300-+2.56%--
12/074824824784790%3,200-+2.35%--
12/06475479475479+0.84%400-+2.57%--
12/03471477470475+1.06%1,800-+1.93%--
12/02469470469470+0.43%500-+0.86%--
12/01473473468468-1.06%600-+0.43%--
11/304734734734730%300-+1.5%--
11/29470473470473+1.5%2,800-+1.72%--
11/26470470466466-0.85%2,900-+0.22%--
11/254704704654700%4,700-+1.08%--
11/24465470465470+0.43%1,600-+1.29%--
11/22468470464468+1.3%2,100-+0.86%--
11/19462462462462-0.22%900--0.43%--
11/18465465463463+0.65%1,400--0.22%--
11/174594604594600%600--0.86%--
11/16461461460460-0.65%1,100--0.86%--
11/15461463461463-0.64%1,200--0.43%--
11/124614664604660%500-+0.43%--
11/11467467466466+1.97%300-+0.43%--
11/10461468457457-1.08%3,200--1.51%--
11/09462462462462-1.28%200--0.65%--
11/08468468468468-0.21%100-+0.65%--
11/054644694644690%1,200-+0.86%--
11/044694694694690%500-+0.86%--
11/02462469462469+0.43%1,100-+0.86%--
11/01467467467467+1.08%100-+0.43%--
10/29460462460462+0.22%3,400--0.65%--
10/28461461461461-1.71%2,200--0.86%--
10/27469469469469+1.74%700-+0.86%--
10/26467467461461-1.91%400--0.86%--
10/25470470470470+1.08%2,000-+1.08%--
10/22462465462465+0.65%1,400-0%--
10/21462462459462+0.65%1,400--0.65%--
10/20462463459459-0.43%800--1.08%--
10/19463463461461-0.43%800--0.65%--
10/184634634634630%700--0.22%--
10/144694694634630%1,600-0%--
10/13465467463463-0.43%2,800-0%--
10/124614694604650%600-+0.65%--
10/08465465460465-0.85%1,000-+0.65%--
10/07460469459469+2.18%1,500-+1.74%--
10/06461461459459-0.22%900--0.43%--
10/05467467459460-1.92%2,100-0%--
10/04469469469469+1.08%700-+1.96%--
09/30469470464464-1.07%5,300-+0.87%--
09/29468469458469-0.21%1,100-+1.96%--
09/28469470465470+0.21%1,400-+2.17%--