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
20159/1, 株式分割 1→3
2011
02/28346349340349+1.95%105,300171億1698万+8.49%-0.65
02/25331343331343+1.78%139,500-+7.08%--
02/24336337327337-0.49%239,400-+5.87%--
02/23325339325338-0.49%277,500-+6.73%--
02/22340340327340-1.16%219,600-+7.59%--
02/21342348342344+0.68%172,500-+9.21%--
02/18337343336342+0.2%100,500-+9.16%--
02/17346349336341+0.1%224,100-+10%--
02/16347355338341-1.64%328,200-+10.61%--
02/15332351332346+2.97%391,800-+13.55%--
02/14323343318336+7.11%561,000-+11%--
02/10312316310314+0.86%196,500-+4.32%--
02/09310311308311+0.86%192,600-+3.78%--
02/08308309305309+0.87%92,400-+3.23%--
02/07303307299306+2.11%73,500-+3.03%--
02/04301302296300-0.33%162,600-+1.24%--
02/03309309298301-3.01%216,300-+1.92%--
02/02307312306310+0.98%130,800-+5.44%--
02/01310310305307-0.11%117,900-+5.14%--
01/31302308300307+0.33%113,700-+5.61%--
01/28309313304306+0.33%274,500-+6%--
01/273073083003050%110,700-+6.02%--
01/26306309305305+0.22%127,500-+6.39%--
01/25303307302305+0.77%175,800-+6.53%--
01/24300303296302+1.91%55,200-+5.71%--
01/21311311290297-3.99%417,600-+4.09%--
01/20311312302309-1.7%234,600-+8.42%--
01/19311325311314+1.18%398,700-+10.68%--
01/18315320301311-0.64%430,500-+9.78%--
01/17284313284313+9.58%1,078,500-+10.87%--
01/14278292276285+3.13%363,600-+1.54%--
01/13280283275277+0.73%129,600--1.54%--
01/12285288273275-3.85%306,900--2.25%--
01/11287288284286-2.5%232,200-+1.3%--
01/07288293287293+1.74%157,500-+4.27%--
01/06286290284288+3.23%224,700-+2.49%--
01/052842852772790%117,900--0.71%--
01/04272280272279+3.33%63,000--1.06%--
2010
12/30271272269270-1.1%53,100--4.93%--
12/29272274270273+0.61%48,000--4.21%--
12/28271273269271+0.25%68,700--5.46%--
12/27276277271271-1.1%45,900--6.02%--
12/24270274270274+0.12%45,300--4.98%--
12/22274274271273-0.36%70,500--5.42%--
12/21272279272274+0.12%80,400--5.07%--
12/20277277267274-2.49%157,200--5.19%--
12/17284288280281-1.98%138,900--2.43%--
12/16284290280287-0.23%150,300--0.12%--
12/15295297284287-2.05%142,500-+0.47%--
12/14297298289293+0.23%184,200-+3.65%--
12/13285297284293+2.69%177,600-+4.15%--
12/10286286281285-0.47%88,800-+2.52%--
12/09285288282286+1.42%119,400-+4.5%--
12/08281285279282+1.44%93,600-+4.18%--
12/07286288275278-3.13%181,200-+3.86%--
12/06285288283287-0.81%125,400-+8.43%--
12/03289300286290-0.69%203,400-+10.56%--
12/02283292278292+7.36%381,600-+12.61%--
12/01281284267272-3.21%336,600-+6.54%--
11/30304304278281-6.76%473,400-+11.38%--
11/29302310301301-1.53%80,700-+20.88%--
11/26312322301306-1.5%122,100-+24.25%--
11/25318321304310+1.75%145,500-+28.24%--
11/24298313293305-2.87%311,400-+27.62%--
11/22298314294314+7.29%260,700-+33.05%--
11/19294296289293+1.5%146,100-+26.15%--
11/18287292284288+1.17%160,500-+25.36%--
11/17266285266285+3.26%154,500-+25%--
11/16280284272276+0.49%250,500-+21.59%--
11/15258275257275+7.01%255,300-+21.53%--
11/12254260251257+0.13%182,400-+13.57%--
11/11252261247256+3.22%181,200-+13.42%--
11/10237249237248+6.28%240,000-+9.88%--
11/09229238222234+3.24%147,300-+2.94%--
11/08216228216226+5.27%186,300--0.73%--
11/05210215207215+4.88%101,100--6.52%--
11/04208208204205+1.15%43,200--11.64%--
11/022032052012030%31,500--13.76%--
11/01208208202203-2.88%17,100--14.85%--
10/292042092002090%132,600--13.42%--
10/28208215207209+1.79%125,100--14.48%--
10/27205207202205+1.65%113,700--17.34%--
10/26204205196202-1.47%209,100--19.97%--
10/25203206202205-1.92%160,200--19.74%--
10/22208212206209+1.79%194,700--19.12%--
10/21216216203205-6.53%300,000--21.76%--
10/20225225216219-3.38%192,300--16.92%--
10/19235235227227-1.59%72,600--14.66%--
10/18226236225231+1.17%69,300--13.93%--
10/15235235223228-3.8%173,400--15.24%--
10/14238239235237-0.7%109,500--12.55%--
10/13249249238239-1.92%150,300--12.58%--
10/12257260238243-7.24%201,900--11.19%--
10/082612622582620%59,400--4.61%--
10/07266266261262-0.88%40,200--4.61%--
10/06267267261265+0.89%87,600--4.11%--
10/05262266260262-1.5%74,400--4.95%--
10/04272273265266-1.96%68,700--3.85%--
10/01270274270272+0.74%15,300--1.93%--
09/30276276267270-1.94%52,500--2.65%--