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
02/28249253246253+0.8%7,10013億3331万-9.32%4.830.88
02/25250256248251+0.4%11,600--10.36%--
02/24246260245250-10.71%44,900--11.03%--
02/23281281276280-0.71%28,100--0.71%--
02/22283284280282-0.35%12,100--0.35%--
02/21283285280283+0.71%11,900-0%--
02/18285286276281-1.4%23,400--0.71%--
02/172852852822850%5,700-+0.71%--
02/16286286277285-0.7%28,300-0%--
02/152892892842870%14,900-+1.41%--
02/14294294287287-2.05%14,100-+2.5%--
02/10289293287293-0.34%9,200-+5.4%--
02/09298298288294-1.34%20,500-+6.91%--
02/08295299293298+2.05%31,800-+9.56%--
02/07283293283292+2.1%20,700-+8.96%--
02/04286286283286+0.7%9,700-+8.33%--
02/032852882832840%6,800-+8.81%--
02/02282284278284+0.71%18,600-+10.51%--
02/01280283278282+1.44%11,000-+11.02%--
01/31278279275278+1.09%4,300-+11.2%--
01/28278278275275-0.72%7,900-+11.34%--
01/27275278270277+0.36%9,100-+13.52%--
01/262702782702760%5,100-+14.52%--
01/25267277266276+3.37%9,100-+15.97%--
01/24270270259267-2.2%12,400-+13.62%--
01/21270274263273-0.36%17,100-+17.67%--
01/20279280269274-1.79%29,000-+19.65%--
01/19285286275279-2.79%23,600-+24%--
01/182862882832870%17,700-+29.28%--
01/17286291282287+0.7%26,200-+31.05%--
01/14293295275285-2.73%76,500-+32.56%--
01/13330337292293-7.28%305,100-+38.21%--
01/12276316260316+33.9%145,200-+51.92%--
01/11230238230236+2.61%11,400-+16.26%--
01/07224230223230+2.68%6,000-+13.86%--
01/06224227222224+2.75%11,800-+11.44%--
01/05212224211218+3.32%22,600-+9%--
01/04205212205211+3.43%18,200-+6.03%--
2010
12/30202204197204+2%12,200-+3.03%--
12/29199203195200+0.5%14,500-+1.01%--
12/28199199196199+0.51%4,800-+0.51%--
12/271991991971980%7,400-0%--
12/24192198192198+1.54%10,100-0%--
12/22201201195195-2.01%11,000--1.02%--
12/21200200199199+0.51%2,500-+1.02%--
12/20202202197198-0.5%6,000-+0.51%--
12/17199200199199+1.02%3,100-+1.02%--
12/161971991961970%3,200-+0.51%--
12/15196198193197+1.55%6,700-+0.51%--
12/14202202190194-3%30,100--1.02%--
12/13201201196200+4.71%9,900-+2.04%--
12/10195195190191-3.54%13,300--2.55%--
12/09199199197198-0.5%400-+1.02%--
12/08199199199199+2.05%100-+1.53%--
12/07200200192195-2.5%8,900-0%--
12/062002001952000%4,200-+2.56%--
12/03200200196200-0.5%600-+3.09%--
12/02203203195201-0.99%7,200-+4.15%--
12/01203203200203+2.53%2,400-+5.18%--
11/30203203198198-1.98%1,800-+3.13%--
11/29200202199202+1%2,500-+5.76%--
11/26195200195200+2.56%5,900-+4.71%--
11/25195197195195-0.51%3,500-+2.63%--
11/241921961901960%2,500-+3.16%--
11/221961961921960%1,900-+3.16%--
11/19195197194196+1.03%800-+3.16%--
11/18195195194194+1.04%300-+2.11%--
11/17192192192192+0.52%200-+1.05%--
11/16191191186191-1.04%2,700-+0.53%--
11/15195195193193+1.58%500-+1.58%--
11/12190190190190+0.53%400-0%--
11/11189189189189+2.16%100-0%--
11/10184185184185-4.15%2,100--2.63%--
11/09191193186193-2.53%1,900-+1.58%--
11/08188198188198-1%3,200-+4.76%--
11/05191200191200+2.04%3,400-+5.82%--
11/04196196196196+5.38%500-+4.26%--
11/02188188180186-0.53%2,000--1.06%--
11/01182187181187+0.54%400--0.53%--
10/29186186186186+0.54%200--1.06%--
10/28183185183185+2.21%1,100--1.6%--
10/27183185181181-2.69%2,200--3.72%--
10/26187187186186+0.54%1,300--1.06%--
10/251851851841850%2,300--1.6%--
10/22184185184185+0.54%400--1.6%--
10/21186190184184-4.66%800--2.13%--
10/19190193190193+0.52%1,100-+2.66%--
10/181921921921920%200-+2.67%--
10/15185192185192+2.13%2,800-+2.67%--
10/13194194178188-3.59%3,200-+0.53%--
10/12194196194195+0.52%7,200-+4.28%--
10/08190195190194+2.11%1,600-+4.3%--
10/07191191190190-1.04%400-+2.15%--
10/06192192192192+1.05%100-+3.23%--
10/05189191182190+2.7%5,100-+2.7%--
10/04189192184185-2.63%3,700-0%--
10/01188190187190+1.06%8,200-+2.7%--
09/30185188185188+1.62%4,000-+1.62%--
09/29187187180185-1.07%7,000--0.54%--
09/24184187184187+1.63%3,000-+0.54%--