株価チャート

2010/08/31～2011/01/28

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
201810/1, 株式併合 5→1
2011
01/28395400385395-1.25%88,600-+2.86%--
01/27385400385400+3.9%59,200-+4.44%--
01/26390390385385-2.53%13,200-+0.79%--
01/25390395380395+3.95%32,400-+3.4%--
01/243803903753800%66,000--0.52%--
01/21400400380380-5%75,200--0.52%--
01/20400405395400-1.23%42,400-+4.71%--
01/19390405390405+3.85%39,600-+6.3%--
01/18395400390390-1.27%41,200-+2.63%--
01/173954053953950%55,200-+3.95%--
01/14400400395395-1.25%23,400-+4.22%--
01/13395400395400+2.56%72,400-+5.82%--
01/12400400390390-1.27%49,800-+3.72%--
01/11390395385395+2.6%35,000-+5.61%--
01/07390390380385-2.53%49,000-+3.49%--
01/06385395380395+2.6%48,800-+6.76%--
01/05380385380385+2.67%35,600-+4.34%--
01/04365380365375+4.17%47,600-+2.18%--
2010
12/30365365355360-1.37%37,600--1.91%--
12/29360365355365+1.39%20,000--0.27%--
12/283603653553600%44,400--1.64%--
12/27360365360360-1.37%30,800--1.37%--
12/243703703603650%33,000-+0.27%--
12/22375375365365-1.35%49,200-+0.83%--
12/21370375370370-1.33%40,200-+2.78%--
12/20385385375375-2.6%57,600-+4.75%--
12/173853853803850%27,600-+8.15%--
12/16380385375385+1.32%38,400-+8.76%--
12/153803853803800%52,200-+8.26%--
12/143803803753800%36,600-+9.2%--
12/13380385375380-2.56%64,200-+9.83%--
12/10390390385390+1.3%81,600-+13.37%--
12/093853903803850%98,400-+13.24%--
12/08365390365385+4.05%157,600-+14.24%--
12/07370370365370+2.78%27,600-+10.45%--
12/06350365350360+4.35%40,600-+8.43%--
12/03355360345345-2.82%48,000-+4.23%--
12/02350355345355+2.9%20,600-+7.9%--
12/01340345340345+1.47%45,000-+5.5%--
11/30355355340340-2.86%61,600-+4.29%--
11/29355360345350-1.41%68,600-+7.69%--
11/26370375355355-2.74%85,600-+9.57%--
11/25355365350365+5.8%73,000-+13.35%--
11/243403453353450%79,600-+8.15%--
11/22345350340345+1.47%49,200-+8.49%--
11/19345345335340+3.03%86,400-+7.26%--
11/18320335320330+3.13%50,600-+4.43%--
11/17315325315320+1.59%41,800-+1.59%--
11/16320320315315-3.08%27,600-0%--
11/153253253153250%29,800-+3.17%--
11/12325330320325-1.52%53,000-+3.17%--
11/11320335320330+3.13%87,200-+4.76%--
11/10310320310320+3.23%25,400-+1.91%--
11/09320320310310-3.13%17,200--0.96%--
11/083203203153200%45,400-+2.24%--
11/05310320310320+3.23%52,600-+2.24%--
11/043103153053100%53,000--0.96%--
11/02315315310310-1.59%8,200--0.96%--
11/01310315305315+1.61%24,400-+0.64%--
10/29315315310310-3.13%22,200--0.96%--
10/28310320305320+3.23%44,800-+1.91%--
10/273153153103100%16,400--1.27%--
10/26315315310310-1.59%39,000--1.27%--
10/253153203103150%23,000-0%--
10/22310315305315+1.61%16,000-0%--
10/21305310300310+1.64%55,000--1.59%--
10/20310315305305-1.61%27,000--3.48%--
10/193103153103100%21,000--1.9%--
10/18310310305310-1.59%25,800--1.9%--
10/153153203053150%29,000--0.32%--
10/14310315310315+1.61%13,800--0.63%--
10/13310315305310-1.59%26,600--2.21%--
10/12325330315315-3.08%29,800--0.63%--
10/08320335315325+1.56%60,600-+2.52%--
10/07320325315320+1.59%85,200-+1.27%--
10/06310320310315+3.28%29,600-0%--
10/05310310305305-3.17%21,000--3.48%--
10/04310315310315+3.28%25,800--0.32%--
10/01310310305305-1.61%15,200--3.48%--
09/30320320310310-3.13%14,400--2.21%--
09/29315320310320+1.59%18,200-+0.63%--
09/283103153103150%15,000--0.94%--
09/273203203103150%26,200--1.25%--
09/24320320315315-1.56%9,200--1.56%--
09/223203253203200%6,600--0.31%--
09/21325325320320-1.54%12,600--0.31%--
09/17325325320325+1.56%9,400-+0.93%--
09/163253253203200%13,400--0.62%--
09/15325325315320-1.54%19,600--0.93%--
09/14325325315325+1.56%13,800-+0.31%--
09/13320320315320+1.59%7,200--1.54%--
09/103153203103150%30,400--3.37%--
09/093103153103150%13,400--3.96%--
09/08315315310315-1.56%6,800--4.26%--
09/073253253153200%26,200--3.03%--
09/06310325310320+1.59%36,200--3.32%--
09/03310315305315+1.61%26,800--5.41%--
09/02310310305310+1.64%33,000--7.19%--
09/013053103053050%23,000--9.23%--
08/31320320305305-6.15%34,200--9.76%--