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
20162/19, 株式分割 1→2
2011
02/285075094985070%53,600-0%--
02/25495508494507+2.42%52,600-0%--
02/24499503494495-0.9%74,000--2.17%--
02/23500507498500-0.2%111,600--1.48%--
02/22504505496501-0.69%58,000--1.28%--
02/215055075035040%18,800--0.59%--
02/18503507503504+0.4%11,200--0.59%--
02/17500509500502+1.31%39,800--1.18%--
02/16516516495496-4.8%84,000--2.46%--
02/15525525520521-0.57%24,600-+2.46%--
02/14522524519524+1.26%24,200-+3.25%--
02/10517521517517-0.77%17,600-+2.17%--
02/09520522512521+0.58%18,600-+2.96%--
02/08519523518518-0.19%24,600-+2.57%--
02/07520520514519+0.48%30,600-+2.98%--
02/04515520511517+0.49%55,000-+2.48%--
02/03506518503514+0.78%53,400-+2.19%--
02/02507512507510+0.59%41,200-+1.59%--
02/01513515506507+1.81%53,600-+1.2%--
01/31494502490498+0.2%37,000--0.6%--
01/28503505494497-1.19%45,800--0.8%--
01/27500505498503+0.6%21,000-+0.4%--
01/26503504498500-0.5%24,200--0.2%--
01/25495505492503+1.93%35,800-+0.3%--
01/24498498491493-0.5%30,800--1.6%--
01/21505508496496-1.88%85,600--1.1%--
01/20503509503505-0.2%29,200-+0.8%--
01/195065085025060%100,800-+1.2%--
01/18510510504506+0.6%30,000-+1.4%--
01/17508510503503-0.59%40,800-+1%--
01/14513513506506-0.78%52,200-+1.81%--
01/13502513502510+1.69%61,600-+2.82%--
01/12504504500502-0.5%44,200-+1.31%--
01/11503505498504+0.5%35,800-+2.02%--
01/07506506502502-0.59%21,400-+1.93%--
01/06505507502505-0.3%25,400-+2.96%--
01/05508508503506+0.6%34,800-+3.48%--
01/04499505498503+1.11%53,400-+3.07%--
2010
12/30501502495498-0.7%24,200-+2.16%--
12/29494501494501+1.01%29,000-+3.3%--
12/28500500485496+0.81%47,400-+2.69%--
12/27500500488492-1.01%38,600-+2.07%--
12/24492497492497-0.2%24,400-+3.33%--
12/22498499493498-0.1%68,800-+3.97%--
12/21509509499499-1.48%62,000-+4.51%--
12/20502507500506+1.1%69,600-+6.53%--
12/17505507500501-0.2%88,200-+5.81%--
12/16501505501502+0.4%61,800-+6.25%--
12/15492501492500+1.83%45,200-+6.28%--
12/14488491485491+0.72%71,200-+4.81%--
12/13482490479487+1.14%35,800-+4.28%--
12/10485487481482-0.41%96,400-+3.55%--
12/09482486480484-0.1%27,200-+4.2%--
12/08485485479484+0.41%24,200-+4.76%--
12/07483483475482+0.1%37,600-+4.78%--
12/06490490479482+1.37%49,400-+5.36%--
12/03474476470475+1.5%36,600-+4.4%--
12/02484484468468-0.21%39,600-+3.08%--
12/01455469455469+2.18%27,800-+3.76%--
11/30468470456459-2.34%36,400-+1.77%--
11/29470475458470+0.11%22,400-+4.21%--
11/26490490469470-1.16%65,000-+4.33%--
11/25459475458475+3.83%32,400-+5.56%--
11/24456463453458+0.33%41,600-+1.89%--
11/22458462456456-0.33%23,400-+1.56%--
11/19468468458458-1.61%19,800-+1.67%--
11/18458465456465+1.64%17,800-+3.33%--
11/17445458445458+3.04%21,800-+1.67%--
11/16453455441444-1.99%43,600--1.55%--
11/15457460453453-0.98%27,800-+0.22%--
11/12463469458458-1.19%23,000-+0.77%--
11/11474475460463+0.65%55,600-+1.98%--
11/10454464454460+0.88%39,800-+1.1%--
11/09458461456456+0.22%19,000-0%--
11/08452460452455+1.11%47,800--0.44%--
11/05449456448450+1.93%40,000--1.75%--
11/04437458437442+1.26%48,000--4.02%--
11/02445445436436-0.34%46,600--5.63%--
11/01423441423438+3.67%44,000--5.91%--
10/29425432421422-0.24%64,400--9.64%--
10/28434434423423-3.31%83,400--10%--
10/27439443436438+0.57%28,400--7.51%--
10/26435438434435-1.47%65,600--8.61%--
10/25446448440442-1.67%59,400--7.83%--
10/22449451448449-0.22%45,400--6.65%--
10/21455455449450-1.64%38,400--6.83%--
10/20462462453458-0.97%30,000--5.67%--
10/19466470462462-1.18%34,800--4.94%--
10/18463470463468+0.21%26,200--3.81%--
10/15467469466467+0.11%18,400--4.01%--
10/14465472465466-0.11%23,200--4.12%--
10/13469480465467-0.32%35,400--4.01%--
10/12490491468468-3.01%40,400--3.7%--
10/08492495483483-1.93%46,600--0.92%--
10/07473492473492+3.58%33,000-+1.23%--
10/064794794734750%37,200--2.26%--
10/05475481470475-0.31%44,200--2.26%--
10/04497497476477-1.14%43,000--1.95%--
10/01488488478482-1.63%37,400--0.82%--
09/30505505490490-2.58%33,200-+0.62%--