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
02/281,3291,3341,3151,327+0.23%370,9002507億9056万-1.92%221.17
02/251,3201,3301,3151,324-0.23%340,000--2.22%--
02/241,3381,3461,3241,327-2.07%795,700--1.99%--
02/231,3561,3711,3551,355-1.02%1,678,900-0%--
02/221,3721,3721,3601,369-0.44%450,400-+1.11%--
02/211,3721,3821,3711,375+0.44%583,000-+1.63%--
02/181,3601,3691,3581,369+0.96%475,600-+1.33%--
02/171,3551,3591,3521,356+0.3%382,600-+0.44%--
02/161,3561,3571,3481,352-0.37%341,200-+0.22%--
02/151,3651,3651,3551,357-0.37%261,000-+0.52%--
02/141,3561,3641,3531,362+0.96%247,700-+0.96%--
02/101,3431,3511,3401,349+0.3%374,100-+0.07%--
02/091,3481,3511,3421,345-0.37%318,000--0.22%--
02/081,3541,3541,3411,350+0.15%304,300-+0.22%--
02/071,3591,3591,3451,348-0.37%309,400-+0.22%--
02/041,3431,3551,3401,353+0.97%410,200-+0.67%--
02/031,3531,3531,3361,340-1.11%530,200--0.07%--
02/021,3531,3671,3531,355+0.37%477,500-+1.19%--
02/011,3501,3561,3471,350+0.07%221,900-+0.97%--
01/311,3621,3631,3441,349-1.39%503,500-+1.05%--
01/281,3701,3711,3591,368-0.29%540,500-+2.63%--
01/271,3791,3841,3661,372+0.15%394,100-+3.08%--
01/261,3631,3781,3541,370+0.74%545,600-+3.09%--
01/251,3601,3631,3531,360+0.74%466,600-+2.49%--
01/241,3471,3521,3361,350+0.9%501,900-+1.81%--
01/211,3411,3531,3321,338+0.3%678,900-+0.98%--
01/201,3351,3381,3281,334-0.22%312,200-+0.76%--
01/191,3301,3391,3291,337+0.3%286,500-+0.98%--
01/181,3411,3431,3291,333-0.6%454,400-+0.83%--
01/171,3461,3511,3391,341-0.22%330,300-+1.51%--
01/141,3401,3551,3391,344+0.15%580,600-+1.82%--
01/131,3391,3441,3311,342+0.52%495,200-+1.82%--
01/121,3661,3671,3291,335-1.55%861,900-+1.44%--
01/111,3621,3651,3531,356+0.37%484,300-+3.12%--
01/071,3381,3521,3381,351+0.67%351,200-+3.05%--
01/061,3501,3551,3401,342+0.22%548,500-+2.76%--
01/051,3301,3391,3221,339+1.44%549,000-+2.84%--
01/041,3121,3221,3071,320+1.23%364,400-+1.69%--
2010
12/301,3081,3111,3011,304-0.31%345,400-+0.69%--
12/291,2931,3091,2911,308+1.4%299,800-+1.16%--
12/281,2951,2971,2891,290-0.08%167,800--0.08%--
12/271,2821,3001,2821,291-0.31%305,100-+0.08%--
12/241,3011,3051,2911,295-0.31%462,900-+0.47%--
12/221,3051,3141,2941,299-1.29%500,300-+0.93%--
12/211,3141,3221,2561,316+1%524,500-+2.33%--
12/201,3101,3171,3011,303-1.06%437,700-+1.48%--
12/171,3251,3331,3171,317-0.98%472,900-+2.65%--
12/161,3351,3391,3271,330-0.23%287,500-+3.74%--
12/151,3441,3481,3251,333-0.22%434,100-+4.14%--
12/141,3101,3381,3061,336+1.91%623,600-+4.54%--
12/131,3101,3151,3041,311-0.3%404,700-+2.74%--
12/101,3231,3231,3031,315+0.61%1,131,800-+3.14%--
12/091,3071,3171,2981,307-0.38%480,500-+2.67%--
12/081,2941,3121,2921,312+1.16%445,600-+3.39%--
12/071,2951,2991,2911,297-0.31%274,200-+2.45%--
12/061,3001,3071,2981,301+0.15%280,700-+2.93%--
12/031,3001,3101,2921,299+0.46%475,000-+2.93%--
12/021,2791,2951,2751,293+2.78%902,600-+2.62%--
12/011,2501,2601,2351,258+2.44%1,079,400--0.08%--
11/301,2511,2571,2281,228-1.84%776,900--2.38%--
11/291,2501,2621,2441,251+1.05%370,700--0.71%--
11/261,2451,2471,2371,238-0.56%222,000--1.75%--
11/251,2581,2581,2391,245-0.32%372,900--1.19%--
11/241,2511,2571,2411,249-1.03%439,800--0.95%--
11/221,2691,2701,2601,262+0.48%266,100-0%--
11/191,2781,2781,2541,256-1.26%505,700--0.48%--
11/181,2631,2741,2591,272+1.03%440,700-+0.71%--
11/171,2551,2631,2511,259+0.08%225,900--0.4%--
11/161,2731,2781,2571,258-1.41%316,600--0.47%--
11/151,2791,2811,2701,276-0.08%256,500-+0.87%--
11/121,2871,2961,2761,277-0.78%328,600-+0.79%--
11/111,2801,2931,2781,287+0.23%245,500-+1.42%--
11/101,2711,2851,2641,284+0.71%361,100-+1.18%--
11/091,2831,2841,2671,275-1.47%316,000-+0.47%--
11/081,2901,3001,2811,294+0.86%303,300-+1.81%--
11/051,2731,2931,2701,283+2.48%463,900-+0.79%--
11/041,2371,2581,2331,252+1.87%348,900--1.88%--
11/021,2231,2301,2211,229-0.24%230,300--3.98%--
11/011,2301,2401,2241,232-0.81%276,200--4.05%--
10/291,2291,2461,2191,2420%590,300--3.57%--
10/281,2541,2541,2221,242-1.74%1,675,100--3.87%--
10/271,2701,2861,2531,264+0.56%529,700--2.54%--
10/261,2361,2651,2351,257+0.72%657,400--3.46%--
10/251,2561,2691,2461,248-0.64%487,700--4.51%--
10/221,2591,2721,2541,2560%354,300--4.34%--
10/211,2501,2571,2361,256+0.16%483,600--4.78%--
10/201,2601,2611,2441,254-1.26%379,000--5.29%--
10/191,2731,2811,2661,2700%297,400--4.58%--
10/181,2681,2821,2631,270+0.71%333,100--4.94%--
10/151,2831,2861,2571,261-1.64%386,300--6.04%--
10/141,2951,3031,2761,282-0.54%548,400--4.83%--
10/131,2681,2921,2601,289+2.71%521,300--4.73%--
10/121,2941,3001,2511,255-2.86%627,500--7.58%--
10/081,3321,3321,2871,292-3%903,300--5.28%--
10/071,3021,3351,3021,332+1.52%759,300--2.56%--
10/061,3281,3301,3011,312+1.08%713,300--4.09%--
10/051,2751,3061,2651,298+1.56%451,500--5.39%--
10/041,3231,3241,2761,278-3.98%759,100--7.12%--
10/011,3481,3491,3261,331-0.89%346,700--3.62%--
09/301,3621,3751,3371,343-0.44%457,500--2.96%--