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
20133/1, 株式分割 1→100
2011
02/28145150136150+7.63%49,30033億8004万+4.55%37.961.12
02/25133139133139+1.24%20,800--2.87%--
02/24139141136137-3.92%33,200--4.06%--
02/23142150141143-3.51%94,700--0.83%--
02/22152152142148-2.44%49,700-+4.23%--
02/21149172149152+2.5%271,500-+7.59%--
02/18132152131148+12.72%218,400-+5.71%--
02/17132133130131-2.01%29,300--5.54%--
02/16132137132134-0.07%12,800--2.9%--
02/15135137132134-0.67%6,300--2.12%--
02/14137140131135-1.39%23,100--0.74%--
02/10140142130137-2.91%42,800-+1.41%--
02/09139141139141+0.71%9,800-+5.22%--
02/08140142137140+1.23%8,300-+5.26%--
02/07137141137138-1.85%23,800-+4.77%--
02/04143143137141+0.64%17,200-+7.56%--
02/03138142135140+1.82%18,700-+7.69%--
02/02136138132138+3.54%34,800-+6.59%--
02/01135138132133-3.84%66,500-+3.75%--
01/31138142138138-7.87%38,900-+8.74%--
01/28145155142150+3.52%52,800-+18.97%--
01/27150158141145-6.58%70,000-+15.84%--
01/26155156147155-4.32%41,600-+26.02%--
01/25161168155162-1.82%97,800-+33.88%--
01/24164176147165+8.55%279,800-+38.66%--
01/21148162132152+6.29%261,000-+29.91%--
01/20163176143143-2.05%1,401,800-+24.35%--
01/19128146122146+25.86%258,500-+28.07%--
01/18116120115116-0.17%9,400-+3.57%--
01/17117118115116-0.94%12,000-+3.75%--
01/14117120116117-1.43%15,300-+4.73%--
01/13114119114119+4.39%19,900-+7.21%--
01/12111115110114+2.52%12,500-+2.7%--
01/11112112111111-0.71%10,300-+1.09%--
01/07111115111112-2.18%8,600-+1.82%--
01/06113115112115+0.97%8,000-+5.05%--
01/05116116113113+1.43%6,900-+4.04%--
01/04110113110112+0.27%6,600-+2.57%--
2010
12/30116116108112-0.89%17,100-+3.24%--
12/29115116110113-0.97%18,200-+4.17%--
12/28114115112114+2.71%6,100-+6.17%--
12/27114117111111-4.49%12,400-+3.36%--
12/24112117112116-0.6%27,300-+8.22%--
12/22111117111117+5.05%22,600-+9.91%--
12/21112112108111+1.74%7,500-+5.62%--
12/20109110107109+2.16%14,900-+3.81%--
12/17107108105107-0.28%8,600-+2.6%--
12/16108109105107+1.13%16,100-+2.88%--
12/15108109104106-2.31%42,900-+1.73%--
12/14108112107108-2.43%15,700-+4.13%--
12/13110112106111-5.13%70,300-+7.77%--
12/10111130109117+6.36%54,100-+13.59%--
12/09106110106110+3%11,500-+7.84%--
12/081071071051070%10,200-+4.71%--
12/07105109104107+0.28%8,200-+4.71%--
12/06103107103107+3.3%14,100-+5.45%--
12/03103105102103+1.48%7,300-+2.08%--
12/02104104101102-2.87%12,300-+0.59%--
12/01101105101105+3.05%18,000-+3.56%--
11/30106109102102+0.2%28,300-+1.5%--
11/29105105101101-4.43%6,300-+1.3%--
11/26105106103106+1.92%7,300-+6%--
11/25101104101104+4.21%6,100-+4%--
11/2410110199100-2.92%11,400--0.2%--
11/229910399103+1.38%10,400-+2.8%--
11/1910010299101+2.11%6,000-+1.4%--
11/18981029899-0.1%14,200--0.7%--
11/1798999899-0.5%600--0.6%--
11/169910198100+0.81%5,600--0.1%--
11/151001029999-0.7%7,600--0.9%--
11/1210210299100-2.63%6,400--0.2%--
11/1110510698103-2.38%16,200-+2.5%--
11/10100120100105+5%24,300-+5%--
11/0910010098100+1.94%400-0%--
11/08981009898-0.91%3,900--1.9%--
11/051001009999+0.2%9,100--1.98%--
11/0498999899+0.1%1,800--2.18%--
11/02979997990%3,100--2.28%--
11/011001009899-0.8%1,400--2.28%--
10/2910010096100-0.3%12,100--2.45%--
10/289810098100+0.3%2,600--2.16%--
10/279710096100+1.53%5,100--2.45%--
10/26981009898-1.01%800--3.92%--
10/2599999999-1.39%100--2.94%--
10/229710097100+0.9%4,600--1.57%--
10/219710097100-0.5%8,800--2.45%--
10/20100100971000%6,500--2.91%--
10/1998100961000%5,400--2.91%--
10/189910099100-1.48%900--2.91%--
10/159910299102+0.5%6,500--1.46%--
10/1410010299101+4.12%8,800--2.88%--
10/131021029797-5.73%5,400--6.73%--
10/1210410599103-1.81%2,500--1.06%--
10/08102105100105+1.95%7,600-+0.77%--
10/07102103102103+1.08%2,100--1.15%--
10/0610110397102-1.26%6,500--2.21%--
10/05103104100103+2.08%9,500--0.96%--
10/0410210295101-2.51%24,800--3.9%--
10/01103104101104-2.36%2,400--1.43%--
09/30107107105106+1.44%3,600-+0.95%--