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
20241/22, 株式分割 1→2
2011
01/311,5501,5751,5501,575+1.61%132,600-+0.45%--
01/281,5481,5531,5451,550+0.32%91,400--1.08%--
01/271,5651,5701,5451,545-1.75%90,000--1.4%--
01/261,5831,5881,5731,573-0.79%43,000-+0.29%--
01/251,5701,5881,5551,585+2.42%51,000-+1.28%--
01/241,5501,5651,5401,548+0.98%45,400--0.86%--
01/211,5751,5801,5251,533-2.7%164,000--1.7%--
01/201,5901,5901,5751,575-1.1%80,200521億8920万+1.22%19.390.73
01/191,6001,6001,5901,593-0.62%99,800-+2.61%--
01/181,5901,6031,5831,603-0.31%245,400-+3.65%--
01/171,5981,6151,5951,608+0.78%370,000-+4.38%--
01/141,5951,5981,5901,595+0.31%197,200-+3.98%--
01/131,5901,5931,5881,5900%82,800-+4.06%--
01/121,5731,5901,5731,590+1.27%99,600-+4.4%--
01/111,5731,5751,5651,5700%78,400-+3.49%--
01/071,5831,5851,5681,570-0.79%100,200-+3.84%--
01/061,5881,5931,5801,5830%50,400-+5.08%--
01/051,5701,5831,5701,583+0.96%56,800-+5.43%--
01/041,5731,5751,5651,568+0.32%59,000-+4.78%--
2010
12/301,5681,5731,5601,5630%37,000-+4.73%--
12/291,5531,5631,5531,563+0.97%36,800-+5.01%--
12/281,5301,5531,5301,548+1.14%36,200-+4.42%--
12/271,5281,5381,5281,5300%28,400-+3.66%--
12/241,5381,5451,5281,530-0.49%41,400-+4.15%--
12/221,5551,5601,5331,538-0.97%51,000-+5.02%--
12/211,5531,5751,5531,5530%37,200-+6.55%--
12/201,5981,5981,5431,553+0.16%89,800-+7.14%--
12/171,5101,5501,5031,550+3.16%96,600-+7.49%--
12/161,4961,5081,4961,503+0.54%130,000-+4.7%--
12/151,4911,4961,4891,495+0.61%78,800-+4.51%--
12/141,4811,4861,4801,486+0.71%90,200-+4.32%--
12/131,4631,4761,4591,475+1.17%71,800-+3.95%--
12/101,4501,4581,4471,458+0.55%81,600-+3.11%--
12/091,4511,4601,4491,4500%83,800-+2.98%--
12/081,4551,4641,4481,4500%72,600-+3.35%--
12/071,4651,4671,4461,450-1.02%87,600-+3.72%--
12/061,4551,4651,4551,465+0.79%46,400-+5.09%--
12/031,4621,4681,4461,454+0.24%53,800-+4.64%--
12/021,4441,4631,4351,450+1.47%59,600-+4.69%--
12/011,4251,4331,4221,429+0.63%36,000-+3.48%--
11/301,4661,4681,4161,420-3.14%108,800-+2.97%--
11/291,4661,4831,4651,466+0.03%65,000-+6.46%--
11/261,4551,4751,4551,466+0.76%44,200-+6.74%--
11/251,4651,4681,4541,455-0.72%64,600-+6.25%--
11/241,4171,4691,4171,465+3.42%94,400-+7.33%--
11/221,4081,4231,4041,417+2.09%53,200-+4.15%--
11/191,4051,4081,3841,388+0.91%53,800-+2.17%--
11/181,3851,3861,3651,375-0.72%83,400-+1.33%--
11/171,3651,3861,3651,385+1.35%42,000-+2.21%--
11/161,3641,3751,3551,367+0.63%55,600-+0.92%--
11/151,3781,3791,3551,358-0.91%84,600-+0.22%--
11/121,3781,3851,3701,371-0.33%78,400-+0.92%--
11/111,3771,3831,3731,375-0.04%51,600-+1.18%--
11/101,3651,3781,3651,376+1.03%70,800-+1.14%--
11/091,3641,3651,3561,3620%30,400-+0.04%--
11/081,3531,3621,3491,362+1.72%58,800--0.18%--
11/051,3201,3491,3181,339+1.98%184,800--2.16%--
11/041,3161,3181,3081,313-0.23%129,200--4.41%--
11/021,3351,3361,3151,316-2.05%116,200--4.6%--
11/011,3361,3501,3331,343+0.56%71,400--3.1%--
10/291,3381,3411,3311,336-0.15%67,800--3.99%--
10/281,3541,3571,3381,338-1.18%68,400--4.19%--
10/271,3591,3631,3531,354-0.55%38,000--3.39%--
10/261,3611,3731,3601,361-0.26%32,400--3.13%--
10/251,3751,3821,3621,365-0.69%72,800--3.23%--
10/221,3651,3741,3601,374+0.62%40,600--2.97%--
10/211,3611,3721,3521,366-0.33%45,400--3.84%--
10/201,3501,3731,3451,370+0.85%67,600--3.93%--
10/191,3541,3651,3541,359+0.78%30,600--5.13%--
10/181,3471,3571,3471,348+0.07%47,000--6.19%--
10/151,3641,3651,3461,347-1.21%47,800--6.72%--
10/141,3541,3721,3521,364+1.34%67,200--6.03%--
10/131,3401,3551,3401,346+0.19%54,600--7.65%--
10/121,4001,4021,3351,343-3.93%150,800--8.27%--
10/081,4241,4301,3981,398-1.83%79,200--4.96%--
10/071,4181,4331,4141,424+0.74%77,000--3.46%--
10/061,4131,4151,4051,414+1.04%65,200--4.23%--
10/051,3971,4191,3821,399+0.14%92,200--5.54%--
10/041,4411,4411,3951,397-3.05%109,200--6.12%--
10/011,4431,4521,4311,441-0.17%76,200--3.61%--
09/301,4681,4691,4411,444-1.67%77,000--3.83%--
09/291,4741,4811,4641,468-0.37%55,400--2.46%--
09/281,4791,4801,4701,474-0.34%22,200--2.29%--
09/271,4651,4791,4631,479+0.96%33,600--2.09%--
09/241,4611,4731,4611,465+0.27%52,200--3.21%--
09/221,4641,4671,4611,461-0.24%29,000--3.79%--
09/211,4751,4751,4641,464-0.07%47,800--3.81%--
09/171,4801,4891,4591,465-1.58%78,400--4%--
09/161,4951,4971,4841,489-0.77%48,800--2.71%--
09/151,4851,5101,4781,500+0.81%43,600--2.09%--
09/141,5001,5031,4861,488-1.13%38,000--2.94%--
09/131,5131,5131,5031,505-0.5%19,400--2.08%--
09/101,5051,5231,5001,513+0.9%47,600--1.72%--
09/091,5101,5101,4861,499-1.06%61,600--2.79%--
09/081,5151,5201,5051,515-0.33%13,800--2.01%--
09/071,5201,5351,5051,520-0.33%20,000--1.87%--
09/061,5301,5301,5131,525+0.83%20,000--1.74%--
09/031,5131,5301,5051,513-0.49%41,800--2.73%--
09/021,5151,5281,5001,520+2.15%64,600--2.5%--
09/011,4631,4881,4581,488+1.74%56,400--4.8%--