株価チャート

2010/09/08～2011/02/07

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
20167/1, 株式分割 1→2
20127/1, 株式分割 1→100
2011
02/07350362346356+3.64%422,800-+8.05%--
02/04335347328343+1.03%244,400-+4.57%--
02/03358362338340-3.69%748,800-+3.82%--
02/02353353353353+16.53%87,800-+8.13%--
02/01303306301303+1%41,000--6.92%--
01/31300305298300-2.92%61,000--8.13%--
01/28312314302309-2.37%90,800--5.66%--
01/27314318313316+0.48%39,000--3.66%--
01/26319320311315-1.72%62,600--4.41%--
01/25313321310320+3.9%80,200--3.03%--
01/24307312303308+0.49%93,000--6.67%--
01/21325328304307-6.98%314,800--7.4%--
01/20341343329330-3.8%225,600--0.45%--
01/19343347340343+0.59%133,200-+3.79%--
01/18341348338341+0.89%197,400-+3.81%--
01/17334343333338+1.05%135,800-+3.21%--
01/14340342333334-1.76%179,200-+2.45%--
01/13342347335340+0.89%148,200-+4.94%--
01/12353361337337-4.4%542,400-+4.66%--
01/11337357335353+4.91%344,800-+10.16%--
01/07334340331336+0.3%112,000-+5.66%--
01/06334337331335+1.52%177,600-+6.01%--
01/05336338328330-0.3%130,200-+5.1%--
01/04319332318331+4.75%218,000-+5.75%--
2010
12/30320320313316-0.78%68,800-+1.28%--
12/29315322315319+0.79%96,000-+2.41%--
12/28321325312316-2.17%175,800-+1.94%--
12/27326328317323-0.62%197,200-+4.53%--
12/24324333320325+0.15%215,200-+5.86%--
12/22342368325325-4.14%1,072,000-+6.74%--
12/21335350333339+1.8%566,000-+12.09%--
12/20339340326333-0.45%241,000-+11.2%--
12/17334344331334+1.21%197,800-+12.46%--
12/16322334321330+1.07%153,000-+12.24%--
12/15335340324327-4.95%431,800-+11.82%--
12/14312348311344+11.89%921,000-+18.45%--
12/13307314301307+1.66%214,800-+6.97%--
12/10296305293302+1.17%83,000-+5.96%--
12/09303307295299-2.13%117,400-+5.85%--
12/08310315303305-1.29%151,800-+8.93%--
12/07298309295309+5.46%199,200-+11.15%--
12/06290294287293+1.03%85,000-+5.78%--
12/03292293286290-0.34%61,800-+5.45%--
12/022952992882910%60,800-+6.2%--
12/01284291281291+2.65%55,800-+6.59%--
11/30295299283284-3.24%94,400-+4.23%--
11/29296303289293+0.51%78,000-+8.12%--
11/26304309288292-4.74%164,200-+7.96%--
11/25316316300306-0.49%189,400-+13.75%--
11/24283318281308+5.67%286,600-+14.74%--
11/22284294284291+3.74%149,600-+8.99%--
11/19279284276281+2.75%92,600-+5.06%--
11/18262278262273+4.2%126,200-+2.25%--
11/172572662562620%32,200--2.24%--
11/16269270260262-2.42%66,600--2.96%--
11/15276276265269-2.72%75,400--0.92%--
11/12277279272276-1.43%92,000-+1.47%--
11/11275284269280+3.51%218,600-+2.56%--
11/10280285268271-0.92%297,800--1.28%--
11/09262275258273+4%279,800--0.73%--
11/08259265254263+3.35%144,200--4.89%--
11/05248255248254+2.63%124,600--8.3%--
11/04247250247248+0.61%43,800--11.29%--
11/02251251246246-2.57%182,200--12.77%--
11/01270270253253-5.61%174,000--11.09%--
10/29268271263268+0.94%89,800--6.47%--
10/28264278262265+2.12%131,200--7.99%--
10/27258260256260+0.19%83,600--10.52%--
10/26263264259259-1.89%83,400--11.3%--
10/25268268264264-1.49%52,400--10.2%--
10/22267270265268+0.56%54,000--9.46%--
10/21274279267267-0.93%46,200--10.57%--
10/20271275266269-2%62,800--10.33%--
10/19281285275275-2.83%88,000--9.11%--
10/18287290282283-1.57%56,600--6.77%--
10/15291293287287-2.38%70,200--5.59%--
10/14300300294294-1.84%63,800--3.61%--
10/132973022933000%73,200--2.12%--
10/12299305294300+1.87%60,600--2.12%--
10/08295298294294-0.34%48,600--3.92%--
10/07297303295295-0.67%43,800--3.59%--
10/06295302294297+1.19%49,600--3.26%--
10/05295302292294-1.68%76,600--4.4%--
10/04300313299299-0.17%76,000--3.08%--
10/01299302297299-0.5%58,000--2.92%--
09/30303306301301-1.48%53,800--2.75%--
09/29303309302305+1.16%26,200--1.29%--
09/28301304301302+0.17%26,400--2.43%--
09/27313313301301-2.9%63,600--2.59%--
09/24308319302310+0.65%71,600-0%--
09/22313313308308-1.12%52,400--0.65%--
09/21312315310312+0.32%51,000-+0.48%--
09/173113133083110%37,800--0.16%--
09/16333333310311-5.48%99,000--0.48%--
09/15326333315329+0.92%160,800-+4.62%--
09/14320354318326+2.84%516,800-+3.33%--
09/13309320309317+3.26%76,400--0.16%--
09/10311311305307-0.81%59,600--3.62%--
09/09309309303309+0.32%42,200--3.13%--
09/08309310304308-1.44%41,200--3.45%--