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
02/281,4991,5171,4861,507+0.53%70,800816億3268万-2.46%12.571.55
02/251,5001,5061,4851,499-0.07%42,700--3.04%--
02/241,4971,5151,4761,500-4.09%132,400--3.04%--
02/231,5601,5711,5511,564-0.89%97,400-+0.97%--
02/221,5901,5901,5731,578-1%35,400-+2%--
02/211,6001,6071,5911,594-0.31%46,600-+3.17%--
02/181,5931,5991,5861,599+0.57%37,600-+3.7%--
02/171,5701,5921,5611,590+2.32%75,900-+3.31%--
02/161,5701,5731,5531,554-0.77%47,500-+1.17%--
02/151,5791,5791,5661,566-0.06%19,200-+1.95%--
02/141,5791,5851,5661,567+0.13%35,600-+2.15%--
02/101,5631,5651,5561,565+0.26%24,700-+1.95%--
02/091,5501,5621,5491,561+0.84%23,000-+1.69%--
02/081,5601,5671,5461,548-0.51%50,400-+0.78%--
02/071,5371,5561,5351,556+1.77%59,500-+1.17%--
02/041,5201,5351,5201,529+0.59%41,500--0.65%--
02/031,5191,5211,5121,520+0.07%22,300--1.36%--
02/021,5161,5261,5061,5190%56,000--1.49%--
02/011,5221,5301,5101,519-0.13%38,200--1.62%--
01/311,5211,5341,5161,521-0.65%36,200--1.55%--
01/281,5271,5381,5221,531-0.2%43,500--0.97%--
01/271,5381,5411,5231,534-0.07%36,700--0.84%--
01/261,5491,5561,5291,535-0.9%41,000--0.84%--
01/251,5281,5591,5231,549+1.77%77,000-0%--
01/241,5301,5331,5101,522-0.46%50,600--1.87%--
01/211,5451,5451,5271,529-0.07%59,600--1.55%--
01/201,5471,5501,5301,530-0.97%73,900--1.67%--
01/191,5281,5451,5241,545+1.31%55,400--0.83%--
01/181,5261,5261,5201,525+0.46%27,900--2.18%--
01/171,5261,5301,5171,518+0.07%49,800--2.75%--
01/141,5161,5201,5141,517+0.07%54,000--2.94%--
01/131,5211,5321,5011,516-0.59%157,600--3.13%--
01/121,5571,5701,5211,525-1.87%119,700--2.49%--
01/111,5361,5751,5291,554+1.83%172,400--0.64%--
01/071,5801,5801,5211,526-3.42%247,200--2.37%--
01/061,5891,5891,5731,580+0.57%32,300-+1.15%--
01/051,5841,5981,5701,571-1.32%48,100-+0.77%--
01/041,6061,6241,5901,592-0.44%56,700-+2.31%--
2010
12/301,5891,6001,5851,599+1.14%45,000-+3.09%--
12/291,5771,5851,5671,581+0.89%26,900-+2.33%--
12/281,5551,5731,5541,567+1.1%17,400-+1.62%--
12/271,5611,5651,5451,550-0.7%55,000-+0.71%--
12/241,5501,5621,5481,561+0.71%22,800-+1.56%--
12/221,5411,5541,5411,550+0.58%71,500-+1.17%--
12/211,5351,5661,5351,541-1.41%97,700-+0.85%--
12/201,5601,5651,5531,563+0.19%70,100-+2.56%--
12/171,5621,5621,5501,560+0.06%47,400-+2.63%--
12/161,5751,5781,5501,559-1.7%76,700-+2.77%--
12/151,5901,5901,5771,586-0.25%55,100-+4.76%--
12/141,5901,5991,5851,590+0.32%80,400-+5.23%--
12/131,5901,5981,5811,585-0.44%43,800-+5.04%--
12/101,6001,6051,5621,592+0.89%157,600-+5.78%--
12/091,5641,6001,5601,578+1.02%48,200-+5.34%--
12/081,5541,5661,5481,562+0.26%49,100-+4.62%--
12/071,5511,5581,5301,558-0.64%45,200-+4.56%--
12/061,5331,5741,5331,568+3.64%90,100-+5.45%--
12/031,5291,5291,5051,5130%41,500-+1.68%--
12/021,5401,5401,5051,513-0.66%59,700-+1.68%--
12/011,5001,5351,4951,523+1.2%56,500-+2.42%--
11/301,5051,5271,5011,505+0.07%111,700-+1.28%--
11/291,4981,5181,4911,504+1.01%47,200-+1.21%--
11/261,4771,4971,4771,489+0.88%46,300-+0.34%--
11/251,4701,4951,4571,476+1.3%71,500--0.54%--
11/241,4901,5021,4541,457-2.48%97,800--1.82%--
11/221,5061,5201,4921,494-0.73%70,100-+0.61%--
11/191,4901,5051,4771,505+1.42%56,900-+1.35%--
11/181,4391,4851,4351,484+3.34%44,900--0.07%--
11/171,4411,4521,4301,436-1.1%84,500--3.43%--
11/161,4651,4701,4461,452-0.34%69,500--2.62%--
11/151,4611,4701,4511,457-0.27%41,500--2.61%--
11/121,4641,4801,4611,461-1.55%43,400--2.66%--
11/111,4751,5081,4711,484-0.34%39,100--1.2%--
11/101,4911,5221,4721,489-0.27%63,200--0.8%--
11/091,5211,5271,4861,493-3.24%68,400--0.6%--
11/081,5101,5741,5061,543+3.28%137,500-+2.46%--
11/051,4741,5021,4661,494+5.06%75,800--0.8%--
11/041,4431,4531,4211,422-2.2%88,900--6.01%--
11/021,4661,4751,4331,454-0.89%48,100--4.34%--
11/011,4901,5051,4661,467-1.94%52,900--3.74%--
10/291,5741,5891,4861,496-6.27%139,600--2.16%--
10/281,4801,5961,4691,596+6.54%142,400-+4.11%--
10/271,5371,5381,4901,498-0.47%74,100--2.09%--
10/261,5261,5341,5041,505+0.27%52,700--1.57%--
10/251,4911,5431,4761,501+0.74%71,300--1.57%--
10/221,4721,4971,4651,490+2.26%56,100--2.1%--
10/211,4831,4831,4541,457-1.69%62,200--4.14%--
10/201,4961,4991,4761,482-0.8%118,500--2.44%--
10/191,5011,5091,4731,494+0.74%121,300--1.52%--
10/181,5081,5081,4721,483-0.74%73,200--2.05%--
10/151,5021,5071,4641,494-0.53%109,700--1.13%--
10/141,5401,5671,5011,502-1.12%82,200--0.46%--
10/131,5371,5671,5061,519-1.11%83,600-+0.86%--
10/121,6001,6101,5311,536-3.34%79,300-+2.26%--
10/081,6091,6151,5181,589+0.89%170,300-+6.07%--
10/071,4901,5891,4901,575+6.78%98,800-+5.35%--
10/061,5001,5211,4601,475+0.34%88,900--1.34%--
10/051,5281,5311,4401,470-3.73%128,700--2%--
10/041,5491,5851,5221,527-2.8%51,900-+1.66%--
10/011,5851,5851,5651,571+0.58%34,400-+4.59%--
09/301,6411,6511,5601,562-5.45%46,800-+4.13%--