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
20181/1, 株式分割 1→2
2011
01/31560560546550-2.48%15,80051億1914万-2.74%10.732.32
01/28577578563564-3.26%40,200--0.27%--
01/27580587576583-2.51%30,800-+3.1%--
01/26599600593598-0.58%24,400-+6.13%--
01/25590603590601+1.95%47,000-+7.13%--
01/24581590581590+2.52%27,200-+5.27%--
01/21599600571575-5.58%69,200-+2.86%--
01/20595613595609+2.78%61,400-+8.75%--
01/19588594585593+2.6%60,400-+6.37%--
01/18571585570578+1.32%60,600-+4.05%--
01/17565583563570+2.7%104,600-+2.89%--
01/14559559554555-0.18%28,000-+0.18%--
01/13556562555556+0.63%16,000-+0.36%--
01/12568568553553-1.6%48,600--0.09%--
01/11563570557562-0.18%72,400-+1.54%--
01/07552567551563+2.27%78,600-+1.9%--
01/06551552549550+0.18%29,600--0.18%--
01/05551552548549-0.27%36,400--0.18%--
01/04550555548551+0.73%41,400-+0.27%--
2010
12/30548549546547-0.18%13,200--0.46%--
12/29548548545548-0.36%28,200--0.09%--
12/28546550544550+0.37%22,800-+0.46%--
12/27550550546548-0.27%15,000-+0.09%--
12/24548550545549+0.55%27,400-+0.55%--
12/22550553541546-0.73%30,200-+0.18%--
12/21549551548550+0.18%33,800-+0.92%--
12/20551552546549-0.09%51,200-+0.92%--
12/17551551545550-0.09%68,800-+1.01%--
12/16558558550550-1.61%79,000-+1.1%--
12/15566567558559-3.62%60,000-+2.95%--
12/14595595580580-0.85%25,000-+7.21%--
12/13575594575585+6.46%58,400-+8.53%--
12/10536550536550+1.76%41,200-+2.52%--
12/09550550536540-1.64%18,800-+0.93%--
12/08551558549549-1.35%12,000-+2.81%--
12/07560560548557-0.63%13,800-+4.61%--
12/06545565543560+2.75%10,400-+5.46%--
12/03532545532545+1.87%18,000-+3.02%--
12/025405415355350%6,800-+1.33%--
12/015355375305350%7,200-+1.33%--
11/30540540535535-0.93%3,600-+1.52%--
11/29540541533540+1.5%15,800-+2.66%--
11/26535538530532+0.38%10,400-+1.33%--
11/25532532530530-0.38%6,600-+0.95%--
11/24527537527532+1.24%5,400-+1.53%--
11/22533533525526-1.41%9,400-+0.48%--
11/19536540533533-0.56%7,400-+1.91%--
11/18533538533536+0.56%9,600-+2.49%--
11/175295345295330%4,600-+2.11%--
11/16534534533533-1.3%9,600-+2.3%--
11/15533540533540+1.31%3,000-+3.85%--
11/12539539526533-1.66%5,400-+2.7%--
11/11535548528542+1.4%9,200-+4.43%--
11/10529568521535+2.69%34,000-+3.19%--
11/09521525508521+1.07%17,800-+0.68%--
11/085135215135150%5,800--0.58%--
11/05517518507515-0.1%4,800--1.15%--
11/045175185065160%17,000--1.43%--
11/025165165165160%400--1.81%--
11/01518518516516-0.87%4,400--1.81%--
10/29522522519520+0.29%11,600--0.95%--
10/28520520519519-0.19%4,000--1.43%--
10/275155205145200%10,600--1.61%--
10/26515520515520+0.87%8,200--1.98%--
10/25513515511515+0.39%1,800--3.01%--
10/22515515513513-1.25%2,200--3.75%--
10/21520521515520-0.57%18,600--3.08%--
10/20517524517523+0.97%10,600--3.06%--
10/19519519514518+0.49%2,600--4.7%--
10/18513515512515-0.96%5,400--6.02%--
10/15516520516520+0.39%6,000--5.8%--
10/14515518514518+1.37%9,400--6.67%--
10/13513515511511-0.78%8,600--8.42%--
10/12515516513515+0.19%13,400--8.36%--
10/085145155135140%8,000--9.19%--
10/07514518510514-2.1%31,000--9.67%--
10/06511533511525+0.29%10,000--8.38%--
10/05518525513524+1.16%3,800--9.11%--
10/04545545508518-5.05%4,400--10.78%--
10/01560560545545-5.05%8,000--6.52%--
09/30574574565574+1.59%4,600--2.05%--
09/29564574564565+0.44%8,600--3.91%--
09/28535563523563+8.17%14,400--4.66%--
09/27520521508520-1.05%4,600--12.31%--
09/24525530524526-1.59%9,600--11.83%--
09/22563563501534-5.07%41,400--11%--
09/21575575550563-1.32%15,200--6.56%--
09/17565570563570+1.88%10,400--5.63%--
09/16562567558560+0.27%19,000--7.52%--
09/15570578537558-4.29%32,000--8.07%--
09/14600600583583-4.43%24,000--4.27%--
09/13624624610610-2.32%2,000-0%--
09/10605625605625+0.08%1,400-+2.38%--
09/09625625620624+0.65%5,800-+2.3%--
09/08616625605620+3.68%4,200-+1.64%--
09/07621625598598-0.25%18,600--2.13%--
09/06598600598600-1.24%1,800--2.2%--
09/03608608598607-0.08%2,400--1.3%--
09/02600608597608+1.25%800--1.54%--
09/01600600599600+0.08%1,800--2.91%--