株価チャート

2010/07/29～2011/02/28

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
20193/1, 株式分割 1→2
20179/1, 株式併合 5→1
2011
02/28775790775788-2.78%2,40013億6030万-13.84%25.241.01
02/25813813773810-2.99%2,000--11.86%--
02/24838838835835-10.46%2,000--9.53%--
02/23893933893933+2.75%2,400-+0.81%--
02/22910963908908-3.97%2,000--1.57%--
02/219059459059450%1,600-+2.61%--
02/18940945940945+2.16%1,200-+3.39%--
02/17923925923925+1.65%800-+2.1%--
02/16910923910910-0.27%1,600-+1.34%--
02/15923923913913+0.27%800-+2.53%--
02/14910910910910-2.15%400-+3.17%--
02/09930930930930+1.36%400-+6.41%--
02/08913918913918+0.55%800-+6.07%--
02/07920920913913-0.82%800-+6.6%--
02/04925925920920-0.54%800-+8.62%--
02/03925925925925+0.27%400-+10.25%--
02/02910923905923+1.37%3,600-+11.28%--
02/01938938910910-5.45%1,200-+10.98%--
01/289639639639630%800-+18.68%--
01/27970970950963-0.77%1,200-+20.01%--
01/26970970970970+1.31%400-+22.32%--
01/25955958955958+6.39%1,200-+22.13%--
01/249009009009000%1,200-+16.13%--
01/21925925900900-3.23%2,400-+17.04%--
01/19930930930930+2.2%400-+22.05%--
01/18950950910910-1.89%1,600-+21.33%--
01/17938948925928+4.51%2,000-+25.68%--
01/14838888838888+4.41%1,200-+22.58%--
01/13825850805850-2.86%3,200-+19.38%--
01/12800908800875+12.9%3,600-+24.47%--
01/11753775753775+3.68%4,000-+11.99%--
01/07743748743748+3.46%1,200-+9.12%--
01/06738738723723+0.7%1,600-+6.41%--
01/05723723718718+0.35%1,200-+6.61%--
01/04715715715715+1.42%800-+7.04%--
2010
12/30700705700705+0.71%1,200-+6.33%--
12/28700700700700+1.08%400-+6.54%--
12/24708708693693-0.72%1,600-+6.21%--
12/22700700698698-0.36%800-+7.81%--
12/20698700698700+1.82%1,200-+9.2%--
12/177037036886880%1,600-+8.1%--
12/16698698683688-0.72%2,800-+8.78%--
12/15698725688693-6.1%5,200-+10.45%--
12/14770770738738-1.67%3,200-+18.57%--
12/13725750725750+3.45%1,200-+21.75%--
12/10725725725725-1.69%800-+18.85%--
12/09730738730738-1.01%800-+22.1%--
12/07745745745745+2.76%800-+24.58%--
12/06670725670725+15.08%1,600-+22.67%--
12/03613630613630+3.28%4,000-+7.69%--
12/02610610610610+3.39%800-+4.63%--
12/01590590590590-0.42%1,200-+1.2%--
11/30593593593593-3.27%400-+1.8%--
11/29613613613613+0.41%400-+5.24%--
11/26610610610610+1.67%400-+5.17%--
11/25600600600600+2.13%400-+3.99%--
11/225885885885880%400-+2.17%--
11/18595595588588+0.86%800-+2.53%--
11/17583583583583-0.43%400-+1.84%--
11/16585585585585+3.54%400-+2.45%--
11/155655655655650%400--0.88%--
11/115655655655650%400--0.88%--
11/09570570563565+0.44%1,200--0.88%--
11/055635635635630%1,200--1.49%--
11/04563563563563-3.02%400--1.32%--
11/01580580580580+0.87%400-+1.93%--
10/29575575575575-0.43%400-+1.41%--
10/28575578575578-0.86%800-+2.03%--
10/275835835835830%400-+3.1%--
10/26583583583583-0.43%400-+3.28%--
10/25585585585585+0.86%1,600-+3.91%--
10/22580580580580+0.87%400-+3.2%--
10/21580580575575-0.86%1,600-+2.31%--
10/20580580580580-1.28%400-+3.39%--
10/19598598588588-0.42%1,200-+4.72%--
10/18590590590590+1.72%400-+5.36%--
10/15595595580580-0.85%1,200-+3.76%--
10/14563600563585+4.93%13,600-+4.84%--
10/12558558553558+1.36%1,200-+0.09%--
10/08550550550550+0.92%400--1.26%--
10/065455455455450%1,200--2.33%--
10/01545545545545-0.46%800--2.5%--
09/28548548548548-1.79%400--2.06%--
09/27558558558558-0.45%400--0.45%--
09/24560560560560-2.61%400-0%--
09/21575575575575+0.88%800-+2.5%--
09/175705705705700%400-+1.79%--
09/13570570570570+5.07%400-+1.97%--
09/10543543543543+1.88%400--2.78%--
09/02533533533533-3.18%400--4.23%--
08/30550550550550+3.29%400--0.9%--
08/25550550533533-5.75%800--3.71%--
08/185655655655650%400-+2.36%--
08/17558565558565+3.67%800-+2.91%--
08/13545545545545-1.8%400--0.55%--
08/12555555555555-3.48%800-+1.46%--
08/09575575575575+3.14%400-+5.31%--
08/06558558558558-4.7%400-+2.29%--
08/05585585585585+5.41%400-+7.34%--
07/29555555555555-2.63%400-+2.21%--