株価チャート

2010/08/30~2011/01/27

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
20222/1, 株式分割 1→2
20178/1, 株式併合 10→1
2011
01/271,3551,3701,3501,355-0.37%30,200--2.24%--
01/261,3901,3901,3601,360-2.51%33,600--2.02%--
01/251,3951,3951,3901,3950%9,000-+0.43%--
01/241,3951,3951,3901,395-0.36%5,800-+0.43%--
01/211,4001,4001,3951,4000%5,600-+0.72%--
01/201,4001,4051,4001,400-0.71%3,000-+0.72%--
01/191,4151,4151,4051,410+0.36%4,600-+1.51%--
01/181,4051,4101,4001,4050%5,400-+1.22%--
01/171,4051,4101,4001,4050%3,200-+1.37%--
01/141,4051,4151,4051,4050%4,600-+1.44%--
01/131,4051,4101,4001,4050%3,200-+1.59%--
01/121,4051,4201,4051,405-0.35%4,400-+1.74%--
01/111,4151,4151,4001,410+0.71%4,600-+2.32%--
01/071,4001,4151,4001,4000%3,600-+1.82%--
01/061,3901,4001,3901,400+0.72%3,800-+2.04%--
01/051,3951,3951,3851,390+0.36%3,000-+1.39%--
01/041,3901,3901,3851,385+1.47%5,000-+1.17%--
2010
12/301,3751,3751,3651,365-0.36%1,800--0.22%--
12/291,3751,3751,3601,370+0.74%1,400-+0.15%--
12/281,3651,3701,3601,360+0.37%3,000--0.51%--
12/271,3851,3851,3551,355-1.09%4,800--0.88%--
12/241,3751,3751,3701,370+0.74%2,600-+0.22%--
12/221,3651,3701,3601,360-1.09%4,800--0.44%--
12/211,3601,3801,3551,375-0.36%6,800-+0.73%--
12/201,3851,3901,3601,380-0.72%4,000-+1.17%--
12/171,3901,3901,3901,390-0.36%4,600-+1.98%--
12/161,4001,4001,3901,395-0.36%3,600-+2.42%--
12/151,4001,4051,4001,4000%1,400-+2.94%--
12/141,4001,4001,3901,4000%2,200-+3.09%--
12/131,3901,4001,3851,400+0.72%3,600-+3.32%--
12/101,4051,4051,3751,390+1.46%14,800-+2.81%--
12/091,3801,3801,3651,370+0.37%4,000-+1.63%--
12/081,3801,3801,3601,365-0.73%6,000-+1.64%--
12/071,3751,3751,3451,375+0.73%4,600-+2.77%--
12/061,3701,3701,3651,365+0.37%2,600-+2.48%--
12/031,3451,3701,3451,360+2.64%7,800-+2.33%--
12/021,3501,3501,3251,325+0.38%3,400--0.08%--
12/011,3201,3301,3201,320-1.49%4,600--0.38%--
11/301,3401,3451,3401,340-1.47%3,000-+1.21%--
11/291,3651,3701,3601,3600%2,200-+2.87%--
11/261,3601,3601,3601,3600%1,000-+3.03%--
11/251,3701,3701,3601,3600%2,800-+3.26%--
11/241,3751,3751,3551,360+0.74%2,400-+3.42%--
11/221,3751,3751,3501,350-0.74%4,200-+2.82%--
11/191,3701,3701,3501,360+0.74%2,200-+3.74%--
11/181,3201,3501,3201,350+1.12%3,000-+3.21%--
11/171,3151,3551,3151,335-1.11%1,800-+2.3%--
11/161,3651,3701,3401,3500%3,200-+3.53%--
11/151,3651,3651,3501,350-0.37%2,200-+3.45%--
11/121,3601,3601,3501,355-0.37%1,400-+3.67%--
11/111,3401,3651,3401,360+0.74%1,200-+3.98%--
11/101,3401,3701,3401,350+0.75%4,400-+3.13%--
11/091,3101,3401,3101,340+0.37%1,800-+2.21%--
11/081,3251,3351,3251,335+1.52%2,400-+1.68%--
11/051,2901,3151,2901,315+2.33%4,600-0%--
11/041,2501,2851,2501,285+2.8%2,000--2.58%--
11/021,2701,2701,2451,250+1.63%3,200--5.59%--
11/011,2301,2351,2301,230-0.81%1,800--7.59%--
10/291,2701,2801,2351,240-3.13%5,200--7.32%--
10/281,3101,3101,2801,280-0.78%4,800--4.76%--
10/271,3051,3051,2901,290-0.77%3,400--4.44%--
10/261,3051,3051,2951,300+0.39%2,400--4.06%--
10/251,3001,3001,2901,295-0.38%3,600--4.71%--
10/221,3001,3051,2951,3000%1,200--4.62%--
10/211,2901,3001,2851,300+0.78%4,400--4.9%--
10/201,3001,3001,2901,290-1.53%2,800--5.91%--
10/191,3001,3101,3001,310+0.38%2,600--4.8%--
10/181,2901,3251,2901,305+0.77%5,400--5.43%--
10/151,2901,3051,2901,295+0.78%2,800--6.43%--
10/141,2901,3151,2851,285-0.39%5,000--7.42%--
10/131,3001,3051,2851,290-0.77%3,200--7.39%--
10/121,3851,3851,2851,300-5.8%8,800--6.94%--
10/081,3801,4001,3801,380-1.43%4,200--1.5%--
10/071,3851,4001,3851,400+1.08%1,800--0.07%--
10/061,3851,3851,3851,385+0.36%800--1.07%--
10/051,3651,3951,3651,380-0.72%3,600--1.5%--
10/041,4001,4101,3851,390+0.36%2,400--0.79%--
10/011,4001,4001,3851,385-1.07%1,200--1.14%--
09/301,4251,4251,4001,400-1.06%600--0.07%--
09/291,4151,4251,4051,415+0.35%6,400-+1.07%--
09/281,3851,4101,3851,4100%2,600-+0.79%--
09/271,4251,4251,4001,4100%3,400-+0.86%--
09/241,4151,4151,4101,410+0.36%1,600-+0.93%--
09/221,4051,4101,4051,405-0.71%3,600-+0.64%--
09/211,4151,4151,4151,4150%800-+1.36%--
09/171,4051,4151,4001,415+0.71%3,200-+1.36%--
09/161,4101,4101,4001,4050%1,000-+0.72%--
09/151,4151,4151,3951,405+1.08%3,400-+0.79%--
09/141,4001,4001,3901,390-0.71%2,000--0.22%--
09/131,3951,4051,3951,400-1.06%800-+0.5%--
09/101,4151,4201,4151,4150%10,200-+1.58%--
09/091,4001,4201,4001,415+1.43%2,800-+1.58%--
09/081,3951,3951,3951,3950%1,400-+0.14%--
09/071,3901,3951,3901,395-0.71%400-+0.22%--
09/061,4001,4051,3951,405+1.08%2,800-+0.86%--
09/031,3851,3901,3801,390-0.71%3,200--0.14%--
09/021,4001,4001,3801,400+1.08%2,600-+0.5%--
09/011,3751,3851,3751,385-0.36%3,800--0.65%--
08/311,3851,3951,3851,390-0.71%3,200--0.36%--
08/301,3951,4001,3901,400+0.72%3,000-+0.21%--