株価チャート

2010/09/28～2011/02/24

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
02/24626628615618-1.12%146,800-+0.16%--
02/236206316186250%133,900-+1.46%--
02/22650650622625-5.16%205,300-+1.46%--
02/21659660650659+0.3%75,300-+7.15%--
02/18660665654657-0.76%141,900-+7.18%--
02/17660665656662+0.76%133,200-+8.52%--
02/16664667645657+0.31%134,600-+8.42%--
02/15637658629655+2.99%189,300-+8.62%--
02/14616638613636+4.78%140,200-+6%--
02/10604609595607-0.98%159,600-+1.68%--
02/09625634611613-1.61%127,300-+2.85%--
02/08636637615623-0.8%117,900-+4.88%--
02/07626630624628+1.29%80,000-+6.26%--
02/04624628616620+0.16%78,200-+5.26%--
02/03625633611619-0.48%94,800-+5.45%--
02/02602623591622+5.07%174,800-+6.32%--
02/015915975885920%58,500-+1.54%--
01/315846045775920%100,400-+1.72%--
01/28604604587592-1.5%68,200-+1.89%--
01/27591605580601+2.39%82,400-+3.62%--
01/26588593582587-0.68%55,000-+1.38%--
01/25583597580591+2.07%82,700-+2.43%--
01/24571581569579+1.05%91,400-+0.52%--
01/21585590567573-2.72%149,200--0.52%--
01/20602602587589-2.81%87,100-+2.43%--
01/19611611595606-0.49%97,200-+5.57%--
01/18607612601609+0.5%97,100-+6.65%--
01/17609617603606+1.17%162,200-+6.5%--
01/14583600582599+3.28%145,300-+5.83%--
01/13577584577580+0.69%98,300-+3.02%--
01/125825845765760%90,300-+2.67%--
01/11583583573576-1.2%68,100-+3.23%--
01/07571586568583+2.1%74,200-+5.05%--
01/06569578566571+1.24%86,800-+3.44%--
01/05563569557564-0.7%75,500-+2.55%--
01/04560570547568+1.43%89,000-+3.65%--
2010
12/30570570558560-2.27%29,200-+2.75%--
12/29570573562573+0.53%26,200-+5.52%--
12/28565572557570+0.88%38,400-+5.36%--
12/27561567561565-0.18%22,900-+5.02%--
12/24574574562566-1.39%44,600-+5.4%--
12/22581581571574-0.69%95,500-+7.49%--
12/21559580559578+3.4%120,300-+8.85%--
12/20564564553559-0.53%90,900-+5.87%--
12/17553564547562+0.72%83,200-+6.84%--
12/16560560552558-0.53%69,900-+6.29%--
12/15563564555561-0.36%80,700-+7.06%--
12/14558563554563+0.36%99,100-+7.85%--
12/13552565549561+2%82,300-+7.68%--
12/10552552542550+0.92%124,500-+6.18%--
12/09542547541545-0.91%110,100-+5.62%--
12/08541552538550+2.8%150,600-+7.21%--
12/07527535520535+0.56%68,700-+4.9%--
12/06522534518532+2.7%92,300-+4.72%--
12/03514519511518+1.77%44,400-+2.37%--
12/025055135045090%104,900-+0.99%--
12/01502517497509+0.99%48,700-+0.99%--
11/30516520504504-2.89%82,700-0%--
11/29510522510519+1.96%50,100-+2.98%--
11/26510515506509+0.39%60,500-+1.19%--
11/25505510503507+2.01%75,900-+0.8%--
11/24499501495497-2.93%117,600--1.19%--
11/22513518508512-0.39%69,500-+1.79%--
11/19524525510514-1.34%40,300-+2.19%--
11/18508521507521+3.58%47,800-+3.78%--
11/17495507495503+1.21%41,800-+0.2%--
11/16507509496497-2.55%50,800--1%--
11/15521521490510-1.16%64,500-+1.39%--
11/12511537505516-0.96%89,300-+2.58%--
11/11523525516521-1.33%50,900-+3.58%--
11/10525530520528+0.96%27,900-+4.76%--
11/095235255175230%21,300-+3.98%--
11/08511526506523+3.56%67,600-+3.98%--
11/05492509492505+3.27%35,200-+0.4%--
11/04480491479489+2.73%25,000--2.98%--
11/02479479471476-0.42%16,700--5.74%--
11/01479488472478-1.04%36,100--5.72%--
10/29475487468483+1.68%48,000--5.11%--
10/28480482475475-1.45%47,700--7.05%--
10/27490491480482-2.63%108,300--6.04%--
10/26499499493495-1.39%29,400--3.88%--
10/25500512500502-0.79%37,700--2.71%--
10/22503509495506+1%36,500--1.94%--
10/21508508495501-1.38%51,900--3.09%--
10/20505511495508-0.78%39,400--1.74%--
10/19495516495512+2.61%39,900--0.97%--
10/18497504496499+0.4%24,000--3.48%--
10/15511511495497-2.74%46,000--3.68%--
10/14508515500511+0.79%36,500--0.78%--
10/13507514505507+0.2%26,600--1.36%--
10/12527528506506-3.25%32,900--1.36%--
10/08520530520523+1.36%32,200-+2.15%--
10/07519525510516-0.77%37,700-+1.18%--
10/06514523510520-0.57%39,500-+2.56%--
10/05515524503523+1.75%28,100-+3.36%--
10/04522525510514-0.96%14,000-+1.98%--
10/015195255145190%30,600-+3.39%--
09/30531535517519-2.63%23,700-+3.8%--
09/29522534514533+1.91%28,800-+7.24%--
09/28530530510523-1.32%27,900-+5.87%--