株価チャート

2010/09/24～2011/02/28

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
02/28530530520520+1.56%4,000102億8560万-4.06%7.190.57
02/25523523511512-2.1%4,000--5.71%--
02/24528528518523-4.91%12,000--3.68%--
02/23552552549550-0.18%25,000-+1.1%--
02/22550552548551+0.18%12,000-+1.29%--
02/215505505495500%11,000-+1.29%--
02/185505515495500%6,000-+1.29%--
02/17553553550550-0.54%3,000-+1.48%--
02/16546553544553+0.73%19,000-+2.22%--
02/15548549548549+0.37%3,000-+1.86%--
02/14544547542547+0.92%5,000-+1.67%--
02/10541542537542+0.37%6,000-+0.93%--
02/09535540535540-0.92%5,000-+0.56%--
02/08548548545545+0.93%3,000-+1.68%--
02/04540540540540-1.64%3,000-+0.93%--
02/03542549539549+0.73%5,000-+2.81%--
02/02544545543545+0.18%5,000-+2.25%--
02/01540544540544+0.74%2,000-+2.06%--
01/31540540540540-0.18%2,000-+1.5%--
01/28547548541541-0.73%5,000-+1.88%--
01/275455465455450%3,000-+2.83%--
01/265455455455450%4,000-+3.02%--
01/25544545544545+1.11%8,000-+3.22%--
01/24540540536539+1.51%3,000-+2.67%--
01/21531531530531-1.67%3,000-+1.53%--
01/19540540540540+1.69%1,000-+3.45%--
01/18545548530531-1.3%16,000-+2.31%--
01/175385385385380%2,000-+4.06%--
01/145385385385380%4,000-+4.47%--
01/135385385385380%1,000-+4.87%--
01/12538538538538+1.89%4,000-+5.49%--
01/11531531528528+0.76%9,000-+4.14%--
01/07519524519524+0.96%2,000-+3.97%--
01/06515525515519-0.19%4,000-+3.39%--
01/05527527520520-0.95%8,000-+4.21%--
01/04527527525525-0.38%3,000-+5.85%--
2010
12/30528528527527+0.57%2,000-+6.68%--
12/29527527524524+0.19%4,000-+6.72%--
12/285235235235230%1,000-+7.17%--
12/27536536523523-0.57%7,000-+7.84%--
12/24530530526526+0.19%11,000-+9.13%--
12/225305305205250%7,000-+9.6%--
12/21520525510525+0.96%8,000-+10.29%--
12/20516520516520+0.19%3,000-+9.94%--
12/17521523516519+0.58%9,000-+10.43%--
12/16515520515516+1.18%12,000-+10.49%--
12/15494510494510+4.08%11,000-+9.68%--
12/14499500490490+1.03%14,000-+6.06%--
12/13485485485485-0.82%1,000-+5.21%--
12/10488489488489+0.82%2,000-+6.54%--
12/09480485480485+1.04%3,000-+6.13%--
12/084804804804800%9,000-+5.26%--
12/06477480476480+0.84%5,000-+5.73%--
12/03476476476476+0.85%6,000-+5.08%--
12/02472472472472+0.85%7,000-+4.42%--
12/01468468468468+1.74%1,000-+3.77%--
11/30463463460460+1.1%2,000-+2.22%--
11/29456456455455+0.89%2,000-+1.11%--
11/26451451451451-1.1%1,000-+0.45%--
11/254494564494560%14,000-+1.56%--
11/24454456454456+0.66%4,000-+1.56%--
11/224514534514530%2,000-+1.12%--
11/18449453449453+0.44%4,000-+1.12%--
11/17448451448451+0.45%2,000-+0.67%--
11/16449449449449+0.22%3,000-+0.22%--
11/154484494484480%3,000-0%--
11/12452452448448-0.44%4,000-0%--
11/114504504504500%2,000-+0.45%--
11/10451451450450+0.22%2,000-+0.45%--
11/09449449449449-0.22%1,000-+0.22%--
11/084504504504500%2,000-+0.45%--
11/054504504504500%2,000-+0.45%--
11/04445450445450+1.12%8,000-+0.67%--
11/024454454454450%1,000--0.45%--
11/014454454454450%1,000--0.45%--
10/294454454454450%2,000--0.45%--
10/28446446445445-0.22%2,000--0.45%--
10/27450450446446-0.89%3,000--0.22%--
10/264504504504500%16,000-+0.67%--
10/254544544504500%6,000-+0.67%--
10/22450450450450+0.67%1,000-+0.67%--
10/214474474474470%5,000-+0.22%--
10/204464474464470%10,000-+0.22%--
10/19447447447447+0.22%14,000-+0.22%--
10/184474474464460%4,000-0%--
10/15447449446446-0.67%4,000-0%--
10/14450450449449-0.22%4,000-+0.67%--
10/13450450450450+0.45%1,000-+1.12%--
10/124504504484480%11,000-+0.67%--
10/08450450448448-0.44%10,000-+0.67%--
10/074504504494500%7,000-+1.12%--
10/06450450450450+0.22%9,000-+1.12%--
10/05450450449449+0.67%7,000-+0.67%--
10/044494494464460%6,000-0%--
10/01445446445446+0.22%2,000--0.22%--
09/30445445445445+0.23%21,000--0.67%--
09/29445445444444-0.22%2,000--1.11%--
09/28450450445445-1.55%5,000--1.11%--
09/27452452452452+1.57%6,000-+0.22%--
09/244454454454450%12,000--1.55%--