株価チャート

2010/09/07～2011/02/28

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
02/28240240225233+0.87%1,80010億9300万-4.51%-0.23
02/25225231223231+0.43%1,600--5.33%--
02/24228233228230-7.63%8,300--6.12%--
02/23251251240249-0.4%6,100-+1.63%--
02/22253254250250-0.79%8,600-+2.04%--
02/21250252250252+1.2%10,200-+2.86%--
02/18252253249249-1.19%7,100-+2.05%--
02/17253254252252+0.8%400-+3.28%--
02/16248253248250+0.81%14,400-+2.88%--
02/15248248240248+0.81%10,000-+2.06%--
02/14247247246246+1.23%5,100-+1.65%--
02/102432452422430%4,200-+0.83%--
02/092422432422430%1,000-+1.25%--
02/082422432412430%2,600-+1.67%--
02/07242245242243+0.41%1,100-+2.1%--
02/04240243240242-0.41%1,900-+2.11%--
02/03243245243243-0.41%1,600-+2.97%--
02/02242245239244+0.83%4,100-+3.83%--
02/01241243241242-0.82%600-+3.42%--
01/312402442392440%3,200-+4.72%--
01/28243244243244-0.41%700-+5.17%--
01/27240245239245+0.41%1,000-+6.06%--
01/26245245236244-0.81%1,100-+6.55%--
01/25247247240246+0.41%2,000-+7.89%--
01/24235245235245+4.26%2,800-+7.93%--
01/21243247235235-3.29%1,900-+3.98%--
01/20242243238243+0.83%7,300-+8.48%--
01/192402412392410%4,300-+8.07%--
01/18243243241241-1.63%4,300-+8.56%--
01/17246248244245-0.41%5,300-+11.36%--
01/14241246241246+2.07%10,900-+12.33%--
01/13236241236241+2.12%2,800-+11.06%--
01/12240241235236-1.67%8,100-+9.26%--
01/11229240229240+6.67%12,000-+12.15%--
01/072282322252250%25,300-+5.63%--
01/06224225222225+0.45%12,000-+6.13%--
01/05222224222224+2.75%3,200-+6.16%--
01/04214219214218-0.46%8,200-+3.32%--
2010
12/30219220214219+1.86%5,900-+4.29%--
12/29213215213215+0.47%300-+2.87%--
12/282162162142140%17,100-+2.39%--
12/27220222214214-2.73%4,000-+2.39%--
12/24216220216220+1.85%2,000-+5.77%--
12/22214219214216+0.93%500-+4.35%--
12/21214215214214-0.93%2,300-+3.38%--
12/20221222216216+2.37%4,800-+4.35%--
12/17219219211211+0.48%6,400-+1.93%--
12/16211211210210-1.41%300-+1.45%--
12/15218219207213-2.29%10,200-+3.4%--
12/14207218207218+5.83%5,400-+5.83%--
12/13205206205206-0.48%3,100-0%--
12/102072072052070%1,100-+0.49%--
12/09210210205207+0.98%5,500-+0.98%--
12/08207208205205-0.97%31,800--0.49%--
12/07205208205207+1.47%4,400-+0.49%--
12/062042042042040%100--1.45%--
12/03205205204204-0.49%900--1.45%--
12/02209209200205+2.5%3,800--1.44%--
12/01206206200200-2.44%4,100--3.85%--
11/30211211205205-1.44%600--1.91%--
11/26210210208208-0.48%1,300--0.95%--
11/25204210200209+4.5%4,000--0.48%--
11/24202202200200-2.44%1,900--5.21%--
11/22203206203205-0.97%1,900--3.3%--
11/19203207203207+1.47%1,100--2.82%--
11/18200204200204+2%2,900--5.12%--
11/172002002002000%200--7.41%--
11/16199203198200-4.76%12,400--8.26%--
11/152102102102100%1,300--4.11%--
11/12210218205210-9.48%3,900--4.98%--
11/11224232224232+18.37%1,200-+4.5%--
11/101961981961960%4,100--11.71%--
11/09199200196196-1.01%6,500--12.5%--
11/08224224198198-7.91%3,400--12.39%--
11/05214215214215+4.88%500--5.7%--
11/042052052052050%900--10.48%--
11/02215215201205-2.38%3,800--11.26%--
10/29205210205210-2.33%2,700--9.87%--
10/28215215215215-2.71%100--8.51%--
10/26221221221221+0.45%100--6.36%--
10/252202202202200%1,000--7.17%--
10/212202202202200%500--7.56%--
10/20220220220220+0.92%500--7.95%--
10/19218218218218+0.46%100--9.17%--
10/18217217217217+0.93%1,200--10.33%--
10/15227227215215-4.44%7,300--11.89%--
10/14233233225225-2.6%300--8.16%--
10/08231231220231-3.75%2,700--6.1%--
10/05240240232240-3.23%400--3.23%--
10/04248248248248+3.33%600--0.4%--
09/30241241240240+0.84%800--3.61%--
09/29238238238238-0.83%500--4.8%--
09/28240240240240-0.41%100--4.38%--
09/27241241241241+0.42%100--4.37%--
09/24242242240240-0.83%1,600--5.14%--
09/21240242240242-1.22%4,200--5.1%--
09/172452452452450%1,100--4.3%--
09/162452452452450%400--4.67%--
09/10245245245245-2%1,400--5.41%--
09/072502502502500%800--3.85%--