株価チャート

2010/09/22～2011/02/23

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
201311/1, 株式分割 1→100
2011
02/23268272268272-0.4%200--1.45%--
02/22275275273273+0.48%300--1.05%--
02/18272272272272-1.81%100--1.52%--
02/17277277277277+2.52%400--0.07%--
02/16268270265270+2.27%700--2.53%--
02/15271271263264-2.58%700--4.69%--
02/14277277261271-1.81%1,100--2.52%--
02/10276276276276-0.72%100--1.08%--
02/09289289278278-4.14%800-0%--
02/08275290275290+9.02%1,000-+4.32%--
02/07266266266266-1.85%1,100--4.32%--
02/04272272271271-0.59%900--2.52%--
02/03273273273273+0.04%100--1.94%--
02/02273273273273+0.18%400--1.98%--
02/01275275272272-1.09%800--2.16%--
01/31280280275275-1.54%1,100--1.08%--
01/282792792792790%400-+0.11%--
01/27279279279279-0.07%200-+0.11%--
01/26279288279280+0.18%300-+0.18%--
01/25287287279279-2.45%1,500-0%--
01/24278286278286+3.25%2,000-+2.51%--
01/21277290277277-0.36%2,700--1.07%--
01/20289289278278-0.43%1,500--0.71%--
01/19280280279279+0.04%1,200--0.29%--
01/18282282279279-0.85%1,000--0.32%--
01/17284290282282+1.26%600-+0.54%--
01/14277282277278-2.76%2,700--0.71%--
01/13291295281286+1.74%4,200-+2.11%--
01/122812812812810%1,100-+0.36%--
01/11291291281281-3.77%800-+0.36%--
01/07279292279292+4.66%3,100-+4.29%--
01/06271279271279+3.14%1,700-0%--
01/05273273270271-1.28%500--3.05%--
01/04275275270274+0.29%500--2.14%--
2010
12/302732732712730%2,800--2.43%--
12/29279279273273+0.04%1,800--2.43%--
12/28273273273273-0.87%1,200--2.81%--
12/27277280276276-0.36%8,700--1.96%--
12/242802802772770%1,300--1.6%--
12/22276280276277-2.3%2,400--1.6%--
12/21280283278283+0.35%1,200-+1.07%--
12/20283283282282+2.1%700-+0.71%--
12/17276280276276-3.09%1,000--1%--
12/16279285275285+1.75%3,300-+2.15%--
12/15293293280280-6.63%9,600-+0.76%--
12/14283307279300+7.91%6,600-+8.7%--
12/13274283273278+0.72%5,400-+1.09%--
12/10276276276276-1.43%700-+1.1%--
12/092762802732800%4,000-+3.32%--
12/08278280274280+0.36%1,800-+4.09%--
12/07279279279279-1.06%100-+4.49%--
12/06276286270282-0.88%7,800-+6.42%--
12/03282285282285-1.9%500-+8.17%--
12/02274290274290+5.8%5,800-+11.11%--
12/01274274274274+0.04%100-+5.83%--
11/30282285274274-2.84%1,300-+6.61%--
11/29283283280282-1.05%3,400-+10.16%--
11/26294294285285-0.18%5,400-+12.2%--
11/25283290282286+1.96%2,300-+13.29%--
11/24279280279280-2.98%600-+12%--
11/22278289278289+4%3,700-+15.9%--
11/19278285274278+3.54%4,500-+11.9%--
11/18279279268268-2.19%200-+8.06%--
11/17272274263274+3.98%900-+10.48%--
11/16261269261264-2.41%1,500-+6.25%--
11/152632732582700%1,500-+8.87%--
11/12280285270270+1.89%5,800-+8.43%--
11/11255265255265+4.13%5,200-+6.43%--
11/10251261240255+2.21%6,800-+1.8%--
11/09300324249249-9.12%60,100--1.19%--
11/08274274274274+22.32%6,800-+8.3%--
11/05220228220224+0.9%800--11.81%--
11/04220222220222-3.48%600--13.28%--
11/01231231230230-0.43%400--11.2%--
10/29231231231231+0.87%100--11.49%--
10/28230230229229-1.29%500--12.93%--
10/27238238230232-2.52%2,100--12.78%--
10/26239239234238+3.03%700--11.19%--
10/25241241231231-2.12%600--14.44%--
10/22236236236236+0.43%100--13.87%--
10/21232239231235+2.84%1,200--14.86%--
10/20238238228229-3.99%1,000--18.1%--
10/19232245225238+0.85%3,300--15.6%--
10/18240242230236-9.23%5,000--16.9%--
10/15274274260260-5.28%800--9.09%--
10/14262275262275+5.17%2,300--4.69%--
10/13261261261261-1.88%700--9.38%--
10/12269269266266-2.21%400--8.28%--
10/08272272270272-0.77%800--6.53%--
10/07280280273274-3.32%2,200--6.13%--
10/06280284280284+0.57%900--3.24%--
10/05283283282282-3.79%400--4.12%--
10/04288293288293-1.51%1,000--0.68%--
10/01298298298298+4.75%1,000-+0.85%--
09/302842842842840%100--3.73%--
09/29284284284284-1.73%200--3.73%--
09/28291291285289+1.4%700--2.36%--
09/272812852802850%1,700--3.72%--
09/24287290285285-0.35%1,200--4.04%--
09/22296296286286-3.25%7,700--3.7%--