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
02/28444450437450+1.12%28,600143億5254万+1.81%41.840.45
02/25435445432445+2.3%21,200-+0.91%--
02/24450450432435-3.33%28,200--1.58%--
02/234454564454500%23,000-+2.04%--
02/22450459445450+0.22%41,700-+2.51%--
02/21458458445449-0.44%26,800-+2.51%--
02/18457460442451-1.96%37,100-+3.44%--
02/17447460445460+4.07%121,800-+5.75%--
02/16449449442442-1.56%51,200-+2.31%--
02/15448449444449+0.67%27,600-+4.18%--
02/14441447441446+1.13%23,700-+3.96%--
02/10444446438441-0.68%12,600-+3.28%--
02/09439447432444+1.14%11,000-+4.47%--
02/084444484384390%55,000-+3.54%--
02/07434441434439+1.39%39,500-+4.03%--
02/04436436425433-0.69%28,800-+2.85%--
02/03436436433436+0.46%10,500-+4.06%--
02/02430435427434+3.09%11,500-+3.83%--
02/01420430420421-0.94%6,000-+1.2%--
01/31424435416425-2.52%20,000-+2.41%--
01/28438439430436-0.91%25,900-+5.57%--
01/27437440434440+0.23%14,900-+7.06%--
01/26441443439439-2.01%37,300-+7.33%--
01/25446451444448-0.44%47,600-+10.34%--
01/24448450434450+4.17%89,000-+11.39%--
01/21450450427432-4%45,000-+7.73%--
01/20418450418450+8.17%125,000-+12.78%--
01/19413416408416+1.22%26,300-+5.05%--
01/18413413409411+0.49%5,500-+4.05%--
01/17413418409409-0.97%14,400-+4.07%--
01/14405417405413+0.73%27,600-+5.63%--
01/13410411404410+0.24%17,700-+5.4%--
01/12403415401409+2.51%58,800-+5.68%--
01/113994033963990%21,200-+3.64%--
01/07405405399399-1.24%24,700-+4.18%--
01/06396404396404+1%50,800-+6.04%--
01/053994023954000%42,000-+5.54%--
01/04399400398400+0.25%8,800-+6.1%--
2010
12/30401401390399-0.25%17,200-+6.4%--
12/29400400395400+0.5%18,000-+6.95%--
12/28402404396398+0.51%14,500-+6.99%--
12/27395403395396+0.51%32,000-+6.74%--
12/24393395391394+1.29%60,600-+6.78%--
12/22390395389389+0.52%37,500-+6.28%--
12/21383390383387+1.84%42,400-+6.32%--
12/20378382375380-1.04%11,200-+4.97%--
12/17377384373384+1.05%17,200-+6.67%--
12/16380384376380-0.78%13,600-+6.15%--
12/15378383378383+0.52%28,600-+7.28%--
12/14381384376381-0.26%33,500-+7.32%--
12/13383388382382-0.26%40,600-+8.22%--
12/10380386378383+1.32%39,900-+9.12%--
12/09376382372378+0.8%39,700-+8%--
12/08364378361375+3.31%75,300-+7.76%--
12/07360364359363+1.11%10,200-+4.61%--
12/06358364357359+0.56%47,400-+3.76%--
12/03357363353357+0.56%26,700-+3.18%--
12/02352358351355+1.72%27,700-+2.9%--
12/01352353346349-0.85%9,500-+1.45%--
11/303523573513520%18,300-+2.33%--
11/29350357350352+0.86%20,900-+2.62%--
11/26361361342349-2.51%47,500-+2.05%--
11/25355361355358-1.1%15,800-+4.99%--
11/24355368355362-0.55%17,900-+6.47%--
11/22364366357364+1.96%75,800-+7.37%--
11/19350357348357+5%130,300-+5.62%--
11/18337340336340+1.19%27,500-+0.59%--
11/17335337335336-0.59%7,100--0.59%--
11/16335339334338+0.6%12,000-0%--
11/15336340333336+0.3%37,400--0.88%--
11/12336337334335-0.3%19,700--1.18%--
11/11335338331336+0.3%26,600--1.75%--
11/103363383283350%66,800--2.62%--
11/09340341332335-0.59%18,100--3.18%--
11/08344345321337-2.6%32,500--3.44%--
11/05339346338346+1.76%25,500--1.42%--
11/04341343340340-0.29%12,100--3.41%--
11/02341343341341+0.29%4,100--3.94%--
11/01340343338340-2.3%9,000--4.76%--
10/29340348338348+2.05%18,900--3.06%--
10/28343344341341-0.58%7,600--5.8%--
10/27340344338343+2.08%13,100--5.77%--
10/26335339335336+0.3%12,700--8.2%--
10/25335338334335+0.6%16,100--8.97%--
10/22330337330333+0.91%40,200--10%--
10/21332336330330-0.9%16,100--11.29%--
10/20330334328333-0.3%28,800--10.96%--
10/193343373333340%12,700--11.17%--
10/18338342331334-2.34%18,300--11.64%--
10/15345345340342-1.72%13,500--9.76%--
10/14342349342348+1.75%10,900--8.42%--
10/13342347335342-0.58%28,700--10.24%--
10/12350352339344-1.15%56,100--9.95%--
10/08350352346348-0.85%99,000--8.9%--
10/07350358345351-10.91%154,800--8.36%--
10/06394394387394+1.03%7,400-+2.87%--
10/05387390385390+0.78%5,100-+2.09%--
10/04384398382387-3.25%12,900-+1.84%--
10/01393400381400+3.09%9,300-+5.82%--
09/30395397388388-0.51%10,800-+3.19%--