株価チャート

2010/09/01～2011/01/31

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
01/31800802792799-0.87%3,018,0005408億3117万-3.5%17.780.73
01/28806808795806-0.37%4,986,000--2.66%--
01/27816819808809-1.46%5,087,000--2.29%--
01/26816824816821-0.48%5,933,000--0.85%--
01/25816826816825+1.35%3,210,000--0.24%--
01/24817820805814-0.25%3,143,000--1.33%--
01/21832835814816-1.09%4,326,000--1.09%--
01/20829831824825-1.2%3,585,000-+0.12%--
01/19832839829835+0.12%3,549,000-+1.46%--
01/18835841833834-1.07%3,708,000-+1.46%--
01/17855859842843-1.17%3,458,000-+2.68%--
01/14848864848853-0.35%4,618,000-+3.9%--
01/13847861845856+2.03%5,156,000-+4.52%--
01/128368438338390%3,582,000-+2.57%--
01/11838841833839-0.24%2,498,000-+2.69%--
01/07837847835841+0.48%1,796,000-+3.19%--
01/06831838830837+1.21%2,918,000-+2.95%--
01/05832832824827-0.36%1,511,000-+1.85%--
01/04833834829830+1.1%1,288,000-+2.34%--
2010
12/30825829816821-1.08%1,549,000-+1.48%--
12/29826830823830+0.36%916,000-+2.72%--
12/288288308248270%1,686,000-+2.48%--
12/27818831818827+1.1%2,831,000-+2.61%--
12/24811819811818+0.12%1,536,000-+1.61%--
12/22808821807817+0.86%3,324,000-+1.62%--
12/21808812802810+0.5%2,170,000-+0.87%--
12/20807808800806+1%3,533,000-+0.5%--
12/17804810798798+0.13%5,117,000--0.37%--
12/168018047957970%3,804,000--0.5%--
12/15796804793797-0.38%3,371,000--0.38%--
12/14794800792800+0.5%3,219,000-0%--
12/13810810788796-0.87%5,504,000--0.5%--
12/10819819802803-0.74%5,883,000-+0.5%--
12/09811814807809-0.61%3,403,000-+1.51%--
12/08824824809814-1.33%5,168,000-+2.39%--
12/07810826807825+1.1%4,107,000-+4.17%--
12/06815819809816+0.25%2,149,000-+3.42%--
12/03823824812814-0.37%1,569,000-+3.43%--
12/02817820810817+1.87%2,346,000-+4.08%--
12/01795803791802+0.88%1,784,000-+2.43%--
11/30801807794795-1.85%2,394,000-+1.79%--
11/29787811783810+2.92%3,165,000-+3.85%--
11/26792797786787-1.13%1,674,000-+1.03%--
11/25795801791796+0.25%1,859,000-+2.31%--
11/24792800790794-0.63%1,569,000-+2.06%--
11/22813813799799+0.13%1,475,000-+2.7%--
11/19812814796798-1.24%2,198,000-+2.7%--
11/18793808790808+2.28%2,916,000-+4.12%--
11/177847947837900%1,284,000-+1.94%--
11/16804805785790+0.77%2,824,000-+1.94%--
11/157887897787840%1,506,000-+1.16%--
11/12788797784784-0.51%1,506,000-+1.16%--
11/11790793784788-0.38%1,706,000-+1.68%--
11/107897987867910%3,021,000-+2.2%--
11/09789796782791-0.88%3,871,000-+2.33%--
11/08782805780798+3.1%3,642,000-+3.5%--
11/05771781769774+2.11%2,125,000-+0.65%--
11/04762764755758+1.47%1,874,000--1.43%--
11/02748752743747+0.13%1,441,000--2.73%--
11/01753763742746-1.45%2,096,000--2.99%--
10/29757760749757+0.4%3,406,000--1.56%--
10/28754760750754-1.05%2,574,000--1.82%--
10/277677687527620%2,410,000--0.65%--
10/26769770759762-0.91%2,236,000--0.39%--
10/25776780767769-0.52%1,392,000-+0.79%--
10/22777780772773-0.13%1,294,000-+1.44%--
10/21775783769774-0.13%2,289,000-+1.84%--
10/20779779762775-1.65%2,504,000-+2.11%--
10/19780795780788+0.51%1,476,000-+4.1%--
10/18779784776784+1.29%1,799,000-+3.7%--
10/15782785772774-1.9%2,102,000-+2.65%--
10/14785792774789+1.94%3,597,000-+4.78%--
10/13790791772774-0.9%3,171,000-+2.93%--
10/12806807779781-1.76%3,328,000-+3.99%--
10/08793805793795+0.63%4,302,000-+6%--
10/07786808786790-0.25%4,568,000-+5.61%--
10/06770792765792+4.35%6,329,000-+6.31%--
10/05749765741759+1.34%3,834,000-+2.02%--
10/04757770746749-0.66%4,816,000-+0.81%--
10/01758761741754+0.53%4,593,000-+1.48%--
09/30759760748750-1.06%3,852,000-+1.08%--
09/29758762753758+0.26%5,440,000-+2.16%--
09/28756759754756+0.13%3,094,000-+1.89%--
09/27758758748755+0.67%4,948,000-+1.62%--
09/24741759734750+2.6%7,206,000-+0.81%--
09/22718734717731+1.39%3,394,000--1.88%--
09/21727728717721-0.14%2,623,000--3.48%--
09/17726729717722-0.28%4,871,000--3.6%--
09/16746748723724-1.5%3,587,000--3.6%--
09/15722739715735+1.8%4,884,000--2.52%--
09/14738740718722-1.77%4,180,000--4.5%--
09/13746755734735-1.34%3,566,000--3.16%--
09/10745756742745+0.27%5,260,000--2.1%--
09/09744746736743+0.95%3,102,000--2.75%--
09/08744747731736-2.77%2,998,000--3.79%--
09/07750758748757-0.26%2,464,000--1.3%--
09/06759761748759+0.66%2,131,000--1.3%--
09/03751757744754+0.67%2,330,000--1.95%--
09/02760761741749+0.94%2,564,000--2.73%--
09/01727742717742+1.92%3,390,000--3.76%--