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
02/28625649622640+2.56%76,400341億536万-1.54%25.883.9
02/25618627617624+0.16%105,900--4%--
02/24637640621623-2.81%140,700--4.59%--
02/23659672641641-4.19%146,000--2.44%--
02/22682685662669-3.04%112,200-+1.67%--
02/21692695680690-0.86%72,100-+4.7%--
02/18683698680696+2.96%152,400-+6.1%--
02/17675684666676+0.9%137,600-+3.52%--
02/16700700670670-3.32%160,600-+3.08%--
02/15678694670693+2.82%167,300-+7.11%--
02/14665674657674+2.9%113,500-+4.98%--
02/10639661639655+1.08%68,600-+2.5%--
02/09650654634648+0.47%84,600-+1.89%--
02/08665667644645-2.12%91,700-+1.9%--
02/07654659647659+2.33%81,400-+4.44%--
02/04654668643644-0.62%119,000-+2.55%--
02/03647653642648+0.93%88,700-+3.51%--
02/02627647627642+3.05%144,200-+3.05%--
02/01613633613623+1.96%98,600-+0.48%--
01/31607617600611-1.13%141,500--1.13%--
01/28632636606618-2.68%196,800-+0.16%--
01/27637659630635+0.47%133,900-+3.08%--
01/26649649631632-2.47%118,800-+2.93%--
01/25654663644648-0.15%136,700-+5.71%--
01/24639667625649+1.09%177,100-+6.22%--
01/21685685635642-6.96%303,800-+5.25%--
01/20709715685690-4.43%328,700-+13.3%--
01/19685759681722+6.8%929,600-+19.54%--
01/18683691655676-0.15%428,200-+12.85%--
01/17633677632677+8.49%563,700-+13.59%--
01/14617624603624+0.65%185,600-+5.23%--
01/13612620611620+2.99%160,300-+4.73%--
01/12599630593602+2.21%245,500-+2.03%--
01/11584590583589+0.86%66,400-0%--
01/07590594583584-0.51%104,600--0.68%--
01/06586590585587+1.03%69,100-0%--
01/05588588578581-0.85%65,500--1.02%--
01/04587591582586+1.38%75,500--0.34%--
2010
12/30584585571578-1.03%63,200--1.87%--
12/29597601580584-2.18%166,500--1.02%--
12/28574602574597+4.74%246,000-+1.36%--
12/27568576567570+0.18%81,300--2.56%--
12/24569572565569-1.39%81,200--2.23%--
12/22589595573577-1.87%98,700--0.17%--
12/21583593582588-0.17%64,200-+2.26%--
12/20594594581589-0.84%68,800-+3.33%--
12/17599604591594-0.67%95,100-+4.95%--
12/16609609597598-1.81%92,900-+6.6%--
12/15616617602609-0.98%133,800-+9.53%--
12/14615615608615+1.32%148,500-+11.82%--
12/13585614580607+3.41%185,300-+11.38%--
12/10595595581587-2%138,600-+8.91%--
12/09607607592599-0.17%124,800-+12.17%--
12/08597610593600+1.35%179,500-+13.64%--
12/075985985835920%157,900-+13.41%--
12/06587598583592+2.25%124,300-+14.73%--
12/03592596575579-1.03%212,400-+13.75%--
12/02557598555585+6.95%395,800-+16.3%--
12/01555559536547-3.19%361,500-+10.06%--
11/30580583563565-4.88%299,700-+14.6%--
11/29609609593594+0.68%338,300-+21.72%--
11/26624644587590-6.35%518,900-+22.41%--
11/25605631591630+6.96%597,400-+32.63%--
11/24548608539589+6.32%581,100-+25.85%--
11/22518554511554+9.49%374,300-+19.4%--
11/19507510503506+1.61%104,800-+9.76%--
11/18475501473498+4.4%122,500-+8.97%--
11/17475481475477-0.83%49,000-+5.07%--
11/16485486478481-0.41%105,200-+6.42%--
11/15478483477483+1.26%131,200-+7.1%--
11/12474478466477+1.06%102,600-+6%--
11/11482482469472-0.63%89,900-+4.89%--
11/10459478456475+1.93%140,700-+5.32%--
11/09472472461466-0.85%63,000-+3.56%--
11/08474474466470+0.43%77,500-+4.44%--
11/05465472463468+3.08%157,500-+3.54%--
11/04448459446454+2.25%117,400-0%--
11/02455459441444-4.1%156,200--3.06%--
11/01443465434463+5.95%265,700-+0.43%--
10/29426438426437+2.1%134,700--5.62%--
10/28424430422428-0.23%169,200--8.35%--
10/27433443425429-0.92%111,500--9.11%--
10/26439440427433-1.14%139,900--9.22%--
10/25449450438438-2.45%145,500--9.13%--
10/22425458423449+5.15%350,600--7.61%--
10/21429433415427-1.84%273,200--13.03%--
10/20452452434435-4.81%264,700--12.47%--
10/19472473453457-3.38%348,300--9.33%--
10/18484485470473-2.47%487,100--6.89%--
10/15442494435485+16.03%1,574,600--5.27%--
10/14412426410418+2.2%198,600--19.15%--
10/13429429409409-3.31%161,300--21.95%--
10/12450452419423-7.03%267,300--20.34%--
10/08466469455455-3.6%123,300--15.58%--
10/07477485472472-2.07%132,200--13.39%--
10/06476483470482+1.26%148,300--12.52%--
10/05467480454476+2.15%97,400--14.39%--
10/04471484455466-0.21%182,100--16.93%--
10/01505508454467-7.52%393,800--17.64%--
09/30532536501505-5.96%181,800--11.56%--