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
02/28884900872900+2.39%20,000-+0.9%--
02/25880882861879-0.57%23,000--1.46%--
02/24898898883884-1.56%11,000--0.79%--
02/23899902898898-1.32%15,000-+0.79%--
02/22917917907910-0.76%15,000-+2.25%--
02/21905925905917+0.44%28,000-+3.27%--
02/18917917909913-0.11%36,000-+3.05%--
02/17911918902914+0.99%33,000-+3.39%--
02/16898908893905-0.33%63,000-+2.61%--
02/15900911899908+1.57%141,000-+3.18%--
02/14887896887894+0.79%31,000-+1.82%--
02/10888894886887-0.11%12,000-+1.26%--
02/098908908848880%34,000-+1.49%--
02/08897897888888-0.11%8,000-+1.72%--
02/07887889887889+0.79%13,000-+1.95%--
02/04879882879882+0.57%14,000-+1.26%--
02/03882882873877-0.23%8,000-+0.8%--
02/02873881873879+0.69%23,000-+1.15%--
02/01884884873873-0.11%9,000-+0.58%--
01/31878878868874-0.23%22,000-+0.81%--
01/28894894876876-1.79%28,000-+1.15%--
01/27888898888892+0.22%13,000-+3.12%--
01/26893893882890-0.89%15,000-+3.13%--
01/25894905892898+0.45%17,000-+4.18%--
01/24910910887894+1.59%30,000-+3.95%--
01/21883890880880+0.34%27,000-+2.68%--
01/20871884871877-0.79%25,000-+2.57%--
01/19870884870884+1.61%17,000-+3.63%--
01/18864877864870+0.93%47,000-+2.23%--
01/17860864860862-0.23%10,000-+1.53%--
01/14860868856864+0.47%34,000-+2.01%--
01/13864864860860-0.23%7,000-+1.78%--
01/12860869855862+0.23%26,000-+2.13%--
01/11854865852860+1.18%38,000-+2.14%--
01/078508558508500%13,000-+1.19%--
01/068478538478500%22,000-+1.31%--
01/05848855848850+0.35%17,000-+1.31%--
01/04850858847847-0.24%17,000-+1.07%--
2010
12/30863863839849-1.62%24,000-+1.43%--
12/298638638618630%15,000-+3.11%--
12/28863868859863-0.12%24,000-+3.23%--
12/27849864845864+1.77%50,000-+3.6%--
12/24856856836849+0.71%35,000-+2.17%--
12/22851857834843-0.94%54,000-+1.69%--
12/218518578508510%43,000-+2.9%--
12/20854857850851-0.35%40,000-+3.15%--
12/17841854841854+1.18%37,000-+3.77%--
12/16835850835844-0.59%35,000-+2.8%--
12/15845857827849+1.43%43,000-+3.54%--
12/14826837826837+1.33%19,000-+2.32%--
12/13830830823826-0.48%21,000-+1.1%--
12/10822834819830+1.1%24,000-+1.72%--
12/09820829820821+0.49%16,000-+0.86%--
12/08819819817817-0.61%9,000-+0.62%--
12/07820835811822+0.12%32,000-+1.61%--
12/06821840821821-0.48%25,000-+1.73%--
12/03826826811825+0.98%20,000-+2.48%--
12/028188188128170%24,000-+1.74%--
12/01823823803817-1.09%27,000-+1.87%--
11/30833841825826-2.36%22,000-+3.12%--
11/29822856822846+2.92%53,000-+5.75%--
11/26823823819822-0.12%14,000-+2.88%--
11/25822833816823-1.32%38,000-+3.13%--
11/24837839826834-0.36%31,000-+4.51%--
11/22824856824837+2.7%96,000-+4.89%--
11/19810815801815+1.24%32,000-+2.26%--
11/18794808784805+1.39%40,000-+1%--
11/17791797786794+0.38%39,000--0.38%--
11/16792801780791-0.63%60,000--0.88%--
11/15805805790796-1.24%48,000--0.5%--
11/12802806801806-0.62%17,000-+0.62%--
11/11810817797811-0.37%35,000-+1.25%--
11/10799814799814+1.88%48,000-+1.62%--
11/09804805795799-0.62%24,000-+0.13%--
11/08813815800804+0.37%28,000-+1.01%--
11/05789807788801+1.52%51,000-+0.88%--
11/04759789759789+3.95%43,000--0.5%--
11/02758763754759+0.4%50,000--4.17%--
11/01750760750756-0.26%51,000--4.55%--
10/29768768752758-1.94%65,000--4.17%--
10/28778787765773-1.65%124,000--2.15%--
10/27796796770786-1.13%58,000--0.38%--
10/26794802788795+0.13%31,000-+1.02%--
10/25804804793794-1.24%17,000-+1.15%--
10/22810810792804+0.37%50,000-+2.68%--
10/21813823796801-1.35%45,000-+2.69%--
10/20814818804812-0.49%55,000-+4.5%--
10/19820840816816-0.85%48,000-+5.29%--
10/18814823814823+0.86%24,000-+6.47%--
10/15821822814816-0.61%34,000-+5.97%--
10/14825826815821+0.61%25,000-+6.9%--
10/13815830810816+0.12%70,000-+6.53%--
10/12833833812815-1.33%14,000-+6.68%--
10/08829842820826+0.12%53,000-+8.4%--
10/07826835818825+0.36%42,000-+8.55%--
10/06806825792822+3.92%78,000-+8.44%--
10/05758813757791+4.91%85,000-+4.35%--
10/04753761748754+0.4%46,000--0.4%--
10/01765765742751-0.53%62,000--0.92%--
09/30772772754755-2.2%26,000--0.53%--