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
02/28285289280288+1.77%7,30024億742万-0.69%17.281.27
02/25278283277283+0.71%11,600--2.41%--
02/24283289281281-5.07%20,400--3.1%--
02/23295298295296-0.67%19,100-+1.72%--
02/22295299295298+0.34%16,500-+2.41%--
02/21296299295297+1.02%9,900-+2.06%--
02/18297301294294-1.01%26,300-+1.03%--
02/173013012962970%7,800-+1.71%--
02/16299299297297-1%6,900-+1.71%--
02/153003022983000%11,600-+2.74%--
02/14299301299300+0.67%9,100-+2.74%--
02/10297298292298+0.68%7,900-+2.41%--
02/09292298292296+1.02%15,200-+1.72%--
02/08290296290293+1.38%18,100-+0.69%--
02/07286289286289+1.05%9,200--0.69%--
02/04290290286286-1.04%5,700--1.72%--
02/03286290285289+1.76%6,200--0.69%--
02/02282290282284+0.71%7,900--2.41%--
02/01283287281282-1.74%9,700--3.09%--
01/312852872842870%6,800--1.37%--
01/282872912872870%9,600--1.37%--
01/27286287285287+0.35%4,300--1.37%--
01/26281287281286+1.78%3,500--1.72%--
01/25278286276281+0.72%10,700--3.44%--
01/24282282275279-0.71%15,400--4.12%--
01/21293297278281-4.1%27,000--3.44%--
01/20300300292293-2.33%14,900-+1.03%--
01/19299300297300+1.01%11,600-+3.81%--
01/18301301295297+0.68%6,000-+3.13%--
01/17300303295295-1.67%14,500-+2.79%--
01/14305305292300-5.36%103,500-+4.9%--
01/13296317296317+7.09%61,100-+11.62%--
01/12299299291296+0.34%16,200-+4.96%--
01/11295298291295+0.34%15,500-+4.98%--
01/07290294288294+0.34%4,200-+5%--
01/06297297289293-1.35%5,800-+5.02%--
01/05290298282297+2.77%22,300-+7.22%--
01/04296296286289-0.34%11,900-+4.71%--
2010
12/30294294277290-0.34%5,600-+5.84%--
12/29281291281291+2.11%7,000-+6.59%--
12/28284291280285+0.35%2,400-+5.17%--
12/27280289280284-0.7%6,600-+5.19%--
12/24289292283286-1.38%9,700-+6.32%--
12/22287290287290+1.4%2,800-+8.61%--
12/21287292286286-0.35%5,500-+7.52%--
12/20282289282287+0.7%2,800-+8.71%--
12/17280289280285+2.15%9,000-+8.37%--
12/16277280277279+0.36%13,100-+6.49%--
12/152782782762780%3,100-+6.92%--
12/14270278270278+4.12%12,700-+7.75%--
12/13270270264267-0.74%5,500-+3.89%--
12/10269269267269+1.89%18,200-+5.49%--
12/09268268264264-1.49%4,900-+3.94%--
12/08269269268268-0.74%3,300-+5.93%--
12/07270270267270+0.75%4,400-+7.57%--
12/06268269264268+0.37%4,800-+7.2%--
12/03265267265267-0.37%2,400-+7.23%--
12/02271271268268-0.74%13,700-+8.06%--
12/01268272266270+1.5%8,400-+9.31%--
11/30259270259266+5.14%23,000-+8.57%--
11/29257258253253+0.4%9,200-+3.69%--
11/26246257246252-0.4%5,500-+3.28%--
11/25248257248253+1.2%3,300-+4.12%--
11/24258262244250-2.34%15,400-+2.88%--
11/222552562552560%1,100-+5.79%--
11/19257257254256+0.79%2,400-+6.22%--
11/18254254250254+1.2%1,300-+5.83%--
11/17245253245251+0.8%700-+4.58%--
11/16249255246249-1.19%4,300-+3.75%--
11/15247259247252-0.79%4,400-+5%--
11/12256258250254+1.2%5,800-+5.39%--
11/11237251237251+5.02%11,800-+4.15%--
11/10240241238239+1.27%4,800--0.83%--
11/092362362342360%3,400--2.48%--
11/08234236233236+0.43%2,700--2.48%--
11/05237237234235+0.86%2,200--3.29%--
11/04231238231233+1.75%3,700--4.51%--
11/02232233228229-1.29%2,500--6.53%--
11/01244244228232-4.92%13,600--5.31%--
10/29237244227244+3.39%9,800--0.81%--
10/28236238230236-0.84%7,200--4.45%--
10/27240240237238-0.42%2,200--4.03%--
10/26228240228239+1.7%12,600--3.63%--
10/25235238231235-3.29%4,200--5.62%--
10/22240243237243+0.41%5,200--2.8%--
10/212452452392420%7,900--3.2%--
10/20235243234242+2.98%10,900--3.2%--
10/19237241234235+2.62%5,300--6.37%--
10/18234241227229+1.33%9,700--8.76%--
10/15238249226226-6.22%14,300--10.32%--
10/14249251240241-5.12%25,500--4.74%--
10/13252257252254+0.4%5,100-0%--
10/12257259253253-1.94%10,100--0.39%--
10/08256258254258+0.39%11,900-+1.57%--
10/07256257255257+0.39%5,900-+1.18%--
10/06251256251256+0.39%4,300-+0.79%--
10/052472572462550%11,900-+0.39%--
10/04248255248255+1.59%7,500-+0.39%--
10/01255255251251-1.18%1,800--1.57%--
09/30255256254254-0.39%6,900--0.39%--