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
201612/1, 株式分割 1→3
20148/1, 株式分割 1→2
20121/1, 株式分割 1→100
2011
02/28155157154156+0.97%19,80028億912万-3.7%4.870.44
02/25156157153155-2.52%30,600--4.63%--
02/24160162158159-4.52%82,800--2.16%--
02/23167168165166-1.68%55,800-+2.47%--
02/22169172167169+1.3%57,000-+4.22%--
02/21167169166167+0.4%76,200-+2.88%--
02/18167168166166-0.2%43,200-+2.47%--
02/17166167164166+1.32%27,000-+2.67%--
02/16165166163164-0.81%42,000-+1.97%--
02/15167168164166-1.49%60,600-+3.44%--
02/14162168162168+3.81%75,000-+5%--
02/10164164162162-1.32%34,200-+1.78%--
02/09165167163164+0.82%87,600-+3.8%--
02/08160164158163+3.06%97,800-+3.61%--
02/07157161157158-0.32%79,800-+1.18%--
02/041581591571580%27,000-+2.15%--
02/03158159156158-0.73%58,200-+2.81%--
02/02158160157160+0.74%16,800-+4.25%--
02/01157158157158-0.21%5,400-+4.17%--
01/31160160156159-2.36%45,600-+5.08%--
01/281631631611630%30,000-+8.33%--
01/27158163158163+2.2%16,200-+9.06%--
01/26159161159159-1.65%10,800-+7.43%--
01/25162163160162+2.75%15,000-+9.98%--
01/24152157152157+4.31%27,000-+7.76%--
01/21161161151151-4.94%67,200-+4.02%--
01/20166166158159-5.74%88,800-+9.43%--
01/19170171166168-0.2%54,000-+16.9%--
01/18174181165169-1.27%49,800-+18.78%--
01/17168183164171+5.45%162,000-+21.16%--
01/14162162160162+2.32%30,000-+16.55%--
01/13155158153158+4.28%68,400-+14.73%--
01/12150159149152+4.71%142,200-+10.83%--
01/11143146143145+1.4%46,800-+6.62%--
01/071431431421430%22,200-+5.15%--
01/06140143140143+2.14%40,200-+5.93%--
01/05139141139140+0.6%55,200-+3.7%--
01/04140141138139+0.6%33,000-+3.86%--
2010
12/301391391371380%3,000-+3.23%--
12/29138139138138+0.12%11,400-+3.23%--
12/28137138136138+0.85%14,400-+3.88%--
12/27137138136137+0.98%34,800-+3.01%--
12/24135136135136+0.62%3,000-+2.78%--
12/22136136135135-0.49%15,600-+2.15%--
12/21135136135136-0.25%3,600-+2.65%--
12/20137137134136-0.24%15,000-+3.69%--
12/17136136135136+1.24%14,400-+3.94%--
12/16136136135135+0.25%1,200-+3.46%--
12/151341351341340%18,000-+3.21%--
12/14133135133134+0.88%16,200-+4.01%--
12/13133133130133+0.38%13,200-+3.1%--
12/10133133133133-0.63%18,000-+3.52%--
12/09133133131133+0.13%13,200-+4.17%--
12/08133133133133+0.5%600-+4.86%--
12/071331331321330%5,400-+4.33%--
12/06132133131133+0.63%10,800-+5.16%--
12/03131132131132+0.38%11,400-+4.5%--
12/02133133131131+0.64%14,400-+4.93%--
12/01130132130130-1.01%13,800-+4.27%--
11/301311321301320%3,000-+6.18%--
11/29132132130132+0.13%13,800-+6.18%--
11/26133133132132+0.64%13,800-+6.91%--
11/25130137130131+0.64%26,400-+6.23%--
11/24128130128130-0.13%4,200-+6.42%--
11/22127130127130+2.9%7,200-+6.56%--
11/19126127126126-0.26%3,600-+3.55%--
11/18126128125127+1.2%24,600-+4.68%--
11/17127127125125-1.83%15,600-+3.44%--
11/16127128127128-0.65%4,800-+5.37%--
11/15123132123128+4.05%19,200-+6.06%--
11/12123123123123+0.27%4,200-+2.78%--
11/11123124122123+0.82%30,000-+2.5%--
11/101221231221220%10,800-+1.67%--
11/09123123122122-0.41%6,000-+1.67%--
11/08121123121123+1.38%1,800-+2.08%--
11/05120122120121+0.97%9,600-+1.54%--
11/04120120120120+0.98%1,200-+0.56%--
11/02120120119119-0.28%2,400--0.42%--
11/01119119118119+0.14%6,000--0.14%--
10/291181191181190%4,800-+0.56%--
10/28120120119119+0.14%4,800-+0.56%--
10/27119119119119+0.14%600-+0.42%--
10/26119119118118-0.7%4,200-+0.28%--
10/25120120119119-0.69%5,400-+0.99%--
10/221201201201200%2,400-+2.56%--
10/211201201201200%9,600-+2.56%--
10/201201201201200%600-+2.56%--
10/19121122120120-0.55%3,000-+3.45%--
10/18119121119121+0.98%6,000-+4.02%--
10/15119121119120-0.28%11,400-+3.02%--
10/14120120119120-0.14%10,200-+4.2%--
10/13120120119120-0.83%21,000-+4.35%--
10/12121123120121+1.11%13,200-+5.22%--
10/08121121120120+0.14%9,000-+4.97%--
10/07120120120120-0.42%4,200-+4.82%--
10/06120121120120-0.69%10,800-+5.26%--
10/05123124121121-2.82%13,800-+6.93%--
10/04124127120124+9.71%87,000-+10.03%--
10/01114116113113-0.15%19,200-+0.29%--
09/30114114114114+0.44%600-+0.44%--