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
02/28737748731745+1.5%109,900--0.67%--
02/25726734725734+0.55%101,400--2.26%--
02/24740742729730-1.62%153,300--3.18%--
02/23742749741742-0.13%110,700--1.98%--
02/22748749741743-0.8%152,200--2.24%--
02/21751752747749+0.27%128,700--1.71%--
02/18750751746747-0.4%135,800--2.23%--
02/17751752745750-0.27%206,800--2.09%--
02/16758758751752-1.7%180,500--2.08%--
02/15768769762765+0.13%121,000--0.52%--
02/14759766756764+1.46%193,600--0.78%--
02/10752758747753+0.27%114,000--2.33%--
02/09755758748751-0.4%157,100--2.85%--
02/08758759754754-0.13%131,800--2.58%--
02/07750756748755+1.21%163,700--2.71%--
02/04750752744746+0.13%144,800--3.99%--
02/03747748741745-0.13%112,900--4.36%--
02/02743750743746+1.08%157,300--4.36%--
02/01739742734738+0.27%166,900--5.51%--
01/31750750735736-1.87%314,800--5.88%--
01/28761763750750-1.83%252,900--4.34%--
01/27765770762764-0.26%180,000--2.8%--
01/26765770760766+0.39%130,800--2.67%--
01/25760770759763+0.53%254,400--3.17%--
01/24775780749759-3.31%491,000--3.92%--
01/21799801781785-2%317,300--1.01%--
01/20803806799801-0.74%106,100-+0.88%--
01/19802807801807+0.62%85,900-+1.77%--
01/18813816801802-0.99%167,800-+1.13%--
01/17809813806810+1%154,000-+2.14%--
01/14793805788802+1.65%322,100-+1.13%--
01/137897937847890%238,300--0.63%--
01/12792795788789-0.38%176,900--0.63%--
01/11787798786792+0.89%236,900--0.25%--
01/07796799785785-0.88%210,100--1.26%--
01/06797802786792+0.25%332,400--0.38%--
01/05799800788790-0.63%123,900--0.88%--
01/04793799790795+0.76%109,800--0.38%--
2010
12/30792792786789-0.25%88,600--1.25%--
12/29786792783791+0.89%130,300--1.13%--
12/28787791778784+0.38%197,500--2.24%--
12/27771782765781+2.49%231,200--2.86%--
12/24778779760762-1.93%351,700--5.46%--
12/22780785775777-0.38%222,700--3.96%--
12/21787791775780-0.89%297,300--3.7%--
12/20789791780787-0.51%269,500--2.96%--
12/17801802786791-1.25%313,600--2.59%--
12/16815818801801-2.32%170,300--1.35%--
12/158258258118200%100,700-+0.99%--
12/14810820809820+1.36%135,600-+1.23%--
12/13793811792809+2.41%279,300-0%--
12/10796803788790-1.86%284,400--2.35%--
12/09804811802805+0.12%89,700--0.49%--
12/08809812802804-0.62%141,100--0.37%--
12/07809810803809+0.37%91,700-+0.37%--
12/06798809798806+1%151,700-+0.12%--
12/03815815795798-0.5%127,700--0.62%--
12/02810812799802+0.63%103,200-0%--
12/01800806792797-0.99%116,600--0.5%--
11/30815825805805-2.42%122,700-+0.63%--
11/29813827813825+1.6%114,100-+3.38%--
11/26835835808812-1.81%157,300-+2.01%--
11/25827837821827+0.49%117,800-+4.29%--
11/24824832818823-1.67%113,300-+4.05%--
11/22840841834837+1.09%75,400-+6.08%--
11/19838844826828-1.08%119,300-+5.34%--
11/18824840822837+0.36%106,200-+6.9%--
11/17801834798834+3.86%166,400-+6.92%--
11/16815821800803-1.23%135,500-+3.35%--
11/15806818801813+1.63%125,900-+4.9%--
11/12790806790800+0.76%89,700-+3.49%--
11/11801801789794-0.5%110,800-+2.98%--
11/10782800782798+1.66%84,900-+3.64%--
11/09790790780785-0.51%75,100-+2.21%--
11/08798800788789-1.25%57,900-+2.73%--
11/05800805796799+1.14%157,600-+4.17%--
11/04775793772790+2.86%212,700-+3.27%--
11/02764775764768-0.78%168,800-+0.39%--
11/01775778767774-0.13%144,400-+1.31%--
10/29770779765775+0.39%119,100-+1.57%--
10/28777780770772-0.26%191,900-+1.18%--
10/27764777764774+1.31%68,600-+1.57%--
10/26763774762764-0.13%86,100-+0.13%--
10/25767776764765-0.39%71,000-+0.26%--
10/22760776760768+0.39%142,400-+0.52%--
10/21754765747765+1.32%113,300-0%--
10/20750760748755-0.66%79,200--1.31%--
10/19773774757760-1.68%96,900--0.78%--
10/18756773755773+2.25%178,900-+0.91%--
10/15765766754756-1.05%104,300--1.18%--
10/14763769759764+1.33%198,000--0.13%--
10/13760766752754-1.31%202,100--1.31%--
10/12778779763764-0.52%329,700-+0.13%--
10/08764782763768+1.19%265,000-+0.79%--
10/07747762747759+0.8%139,400--0.26%--
10/06750758750753-0.13%152,300--0.92%--
10/05743763734754+0.13%382,600--0.66%--
10/04773773748753-2.59%436,100--0.79%--
10/01785785763773+0.52%290,500-+2.11%--
09/30765774759769+1.59%287,400-+1.72%--