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
2011
02/289901,0109771,000-1.96%78,50085億1800万-2.72%9.811.28
02/251,0011,0309911,020+0.29%75,600--0.49%--
02/241,0851,0941,0101,017-8.13%109,300--0.49%--
02/231,0741,1151,0741,107+0.27%51,500-+8.74%--
02/221,1031,1201,0881,104-0.63%72,600-+9.09%--
02/211,1291,1301,1001,111-0.8%63,500-+10.55%--
02/181,1341,1341,1101,120-0.36%55,300-+12.11%--
02/171,1501,1501,1111,124-1.83%63,400-+13.19%--
02/161,1351,1681,1051,145+0.09%164,100-+16.13%--
02/151,0711,1581,0551,144+6.42%301,900-+16.85%--
02/141,0401,1071,0251,075+6.44%547,900-+10.82%--
02/101,0341,0371,0071,010-3.16%100,400-+4.99%--
02/091,0551,0651,0381,043-1.6%69,700-+8.99%--
02/081,0651,0801,0371,060+0.57%91,800-+11.46%--
02/071,0301,0801,0301,054+4.36%96,200-+12.01%--
02/049771,0109711,010+6.65%202,600-+8.49%--
02/03935948935947+1.61%48,600-+2.6%--
02/02934941932932-1.06%113,700-+1.64%--
02/01946954942942-1.36%147,200-+3.4%--
01/319459609429550%123,000-+5.64%--
01/28980980952955-4.02%85,700-+6.35%--
01/271,0001,024995995+1.43%109,600-+11.55%--
01/26938995936981+4.92%107,200-+11.1%--
01/25920937920935+0.97%82,100-+6.74%--
01/24924945915926+1.65%216,900-+6.31%--
01/21945949900911-3.09%22,400-+5.2%--
01/20937940933940+0.43%4,800-+9.18%--
01/19933950933936-0.74%6,400-+9.6%--
01/189539539309430%7,900-+11.07%--
01/17939965913943+0.11%24,900-+12%--
01/14944960925942-3.29%25,600-+12.81%--
01/13958989958974+3.29%43,100-+17.63%--
01/12970970940943-2.78%33,600-+15%--
01/119551,000950970+4.3%61,000-+19.31%--
01/07889930888930+5.68%26,400-+15.53%--
01/06880886876880-0.11%9,700-+10.28%--
01/05881882860881+0.11%20,500-+11.1%--
01/04860890860880+6.02%27,400-+11.68%--
2010
12/30810835797830+2.98%21,300-+6%--
12/29793809792806+0.75%4,800-+3.47%--
12/28788800780800+2.17%8,900-+2.96%--
12/27786786774783-0.76%11,700-+1.03%--
12/24782789782789+0.9%3,800-+2.07%--
12/22794800780782-2.13%13,300-+1.43%--
12/21795800787799+0.76%7,800-+3.9%--
12/20786798786793+1.02%10,900-+3.39%--
12/17799800785785-1.88%13,900-+2.75%--
12/168078097978000%6,700-+4.85%--
12/15805810800800-0.12%15,200-+5.26%--
12/14791805791801+2.04%6,400-+5.67%--
12/137988007857850%18,400-+3.97%--
12/10792795780785-0.63%5,600-+4.11%--
12/09788795782790+0.25%10,300-+5.05%--
12/08771792771788+2.2%32,100-+5.07%--
12/07767771760771+0.65%6,600-+3.07%--
12/06768770766766-0.26%4,200-+2.54%--
12/03777777767768+0.39%15,300-+2.95%--
12/02775779762765+0.66%5,200-+2.82%--
12/01761761757760-0.52%2,700-+2.29%--
11/30765765746764+1.6%8,000-+2.96%--
11/29757757750752+0.13%4,700-+1.48%--
11/267527527487510%5,600-+1.35%--
11/257607607517510%10,800-+1.35%--
11/24750755744751+0.13%5,800-+1.21%--
11/22740750740750+1.35%10,800-+1.08%--
11/19741745737740+0.54%10,100--0.4%--
11/18739741736736-0.41%9,800--1.08%--
11/17739739737739+0.27%1,600--0.94%--
11/16738740735737+0.27%3,900--1.34%--
11/15739745735735-0.41%2,700--2.13%--
11/12736741736738-0.67%2,000--1.99%--
11/11733746733743+1.23%3,500--1.46%--
11/10744748732734-0.54%8,100--2.78%--
11/09732747732738-0.81%3,200--2.51%--
11/087487527357440%14,500--1.85%--
11/05740750740744+0.54%3,900--1.85%--
11/04751752739740-0.67%4,000--2.63%--
11/027457487407450%1,600--2.23%--
11/01736760735745+2.05%9,500--2.36%--
10/29731739725730-1.35%4,100--4.45%--
10/287407407357400%2,300--3.39%--
10/27730745730740+0.68%2,700--3.52%--
10/26725735720735+0.14%3,400--4.3%--
10/25736738734734-0.81%8,700--4.55%--
10/22747747736740-1.2%3,100--3.9%--
10/21759759746749-0.79%5,500--2.73%--
10/20750757743755-0.66%3,100--1.95%--
10/19755761750760-0.13%4,100--1.17%--
10/18762762758761-0.91%2,400--0.78%--
10/15763770758768-0.65%5,200-+0.26%--
10/14782782763773-0.9%2,900-+1.18%--
10/13771785745780+0.13%7,300-+2.23%--
10/12771791760779-4.53%15,100-+2.5%--
10/08792820790816+3.03%24,500-+7.65%--
10/07776792774792+2.86%6,100-+4.9%--
10/06771772770770-0.13%2,400-+2.39%--
10/05768771760771-0.13%2,300-+2.8%--
10/04759779759772+1.71%3,000-+3.21%--
10/01770780759759-0.65%5,100-+1.88%--
09/30781781764764-2.3%4,200-+2.83%--