株価チャート

2010/08/17～2011/02/28

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
20169/1, 株式併合 2.5→1
2011
02/28300303300303+2.54%80025億2017万-1.79%75.270.23
02/24295295295295-5.6%400--4.22%--
02/22310313310313+0.81%800-+1.46%--
02/21310310310310-1.59%400-+0.65%--
02/18315315315315+1.61%400-+2.61%--
02/17313313305310+1.64%2,000-+0.98%--
02/16305305305305+0.83%400--0.33%--
02/15303303303303-3.2%800--1.47%--
02/14313313313313-1.57%400-+1.79%--
02/10315318313318+1.6%5,600-+3.42%--
02/09313313313313+1.63%400-+2.12%--
02/083083083083080%1,200-+0.82%--
02/073083083083080%400-+0.82%--
02/043083083083080%800-+1.15%--
02/033083083083080%800-+1.49%--
02/02318318308308-3.15%2,000-+1.49%--
02/01315318315318+1.6%800-+5.13%--
01/31310318310313+1.63%2,400-+3.82%--
01/28308308308308+2.5%400-+2.5%--
01/27308308300300-1.64%1,200-0%--
01/263053053053050%400-+2.01%--
01/25305305305305+1.67%400-+2.01%--
01/21303303300300-2.44%1,600-+0.33%--
01/20303308303308+1.65%2,800-+3.19%--
01/19305305303303-0.82%800-+1.51%--
01/18308308305305-0.81%800-+2.35%--
01/17308308308308+1.65%400-+3.19%--
01/14303303303303+0.83%1,200-+1.85%--
01/133003003003000%800-+1.01%--
01/123003003003000%1,600-+1.35%--
01/11300300300300-2.44%800-+1.35%--
01/07313320308308-0.81%4,400-+3.89%--
01/06303310300310+1.64%2,400-+5.08%--
01/05300305300305+2.52%2,000-+3.74%--
01/042982982952980%2,000-+1.54%--
2010
12/30295298295298+0.85%800-+1.54%--
12/29288295288295+0.85%800-+0.68%--
12/28293293293293+1.74%400--0.17%--
12/27290290288288-1.71%1,200--1.88%--
12/24288293288293+1.74%1,600-+0.17%--
12/222902952882880%3,200--1.54%--
12/21295295288288-3.36%2,800--1.88%--
12/20298298298298+0.85%800-+1.88%--
12/17293295293295+0.85%1,600-+1.03%--
12/152932932932930%400-+0.52%--
12/14293293293293-3.31%400-+0.52%--
12/13303303303303+4.31%400-+3.95%--
12/10303303290290-3.33%16,400--0.34%--
12/093003083003000%3,600-+3.09%--
12/083003003003000%3,200-+3.09%--
12/07298300298300+3.45%4,400-+3.09%--
12/06295295290290-2.52%2,000--0.34%--
12/02293298293298+1.71%2,000-+2.23%--
12/01295295293293+0.86%1,600-+0.52%--
11/30290290290290-1.69%400--0.34%--
11/26295295295295+1.72%400-+1.03%--
11/24288290288290+1.75%800--0.34%--
11/222852852852850%800--2.06%--
11/19288288280285-3.39%2,800--2.06%--
11/16295295295295+2.61%400-+1.37%--
11/15288288288288-2.54%400--1.2%--
11/10293295293295+3.51%4,800-+1.37%--
11/092882882802850%2,000--2.06%--
11/02293293285285-1.72%2,000--2.06%--
11/01290290288290-0.85%1,200--0.34%--
10/29293293293293+3.54%400-+0.52%--
10/28288288283283-1.74%800--2.92%--
10/26288288288288+1.77%400--1.54%--
10/25285285283283-1.74%3,200--3.25%--
10/212882882882880%400--1.54%--
10/14288288288288-4.17%400--1.88%--
10/133003003003000%400-+2.39%--
10/122883002883000%800-+2.74%--
10/083003003003000%4,400-+2.74%--
10/07300300300300+4.35%400-+2.74%--
10/05295295288288-4.96%2,400--1.2%--
10/04303303303303+3.42%1,600-+3.95%--
10/01293293293293-1.68%400-+0.86%--
09/302982982982980%800-+2.59%--
09/27300300298298+3.48%800-+2.59%--
09/22285288285288+0.88%800--0.52%--
09/212932932852850%800--1.38%--
09/16285285285285-0.87%400--1.72%--
09/152882882882880%1,200--0.86%--
09/132882882882880%400--0.86%--
09/102982982882880%4,400--0.86%--
09/09288288288288-0.86%1,200--0.86%--
09/08295295290290+0.87%1,200-0%--
09/06288288288288-2.54%400--0.86%--
09/032952952952950%400-+1.72%--
09/023003002952950%2,000-+2.08%--
08/31295295295295-1.67%400-+2.08%--
08/27300300300300+4.35%400-+3.81%--
08/26295295288288-2.54%800--0.52%--
08/25295295295295+3.51%400-+2.08%--
08/24288288285285-3.39%800--1.38%--
08/23293295293295+3.51%1,600-+2.08%--
08/20285285285285-4.2%800--1.72%--
08/18298298298298+4.39%400-+2.59%--
08/172852852852850%400--1.72%--