株価チャート

2010/08/24~2011/01/25

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
01/252,6692,6702,6452,645-0.19%1,700--0.53%--
01/242,6702,6702,6502,650-0.75%600--0.3%--
01/212,6702,6702,6702,670-0.04%100-+0.49%--
01/202,6722,6962,6712,671+0.04%300-+0.56%--
01/192,6702,6702,6702,670-0.04%400-+0.6%--
01/182,6702,6972,6702,671-1%300-+0.72%--
01/172,6662,6982,6662,698+0.3%200-+1.81%--
01/142,6892,6902,6682,690+0.19%800-+1.66%--
01/132,6702,6852,6702,685+0.56%500-+1.59%--
01/122,6702,6702,6702,670-0.37%100-+1.14%--
01/112,6802,6802,6802,680+0.37%200-+1.63%--
01/072,6772,6832,6702,670-0.26%300-+1.37%--
01/062,6462,6782,6462,677+0.26%600-+1.75%--
01/052,6802,6802,6702,670-0.85%200-+1.64%--
01/042,7002,7002,6502,693+1.62%1,500-+2.63%--
2010
12/302,6512,6512,6502,650-0.75%700-+1.18%--
12/292,6602,6902,6602,670+0.75%2,200-+2.06%--
12/282,6452,6502,6452,650+0.76%1,300-+1.45%--
12/272,6152,6302,6152,630+1%1,300-+0.77%--
12/242,6102,6292,6022,604-0.61%2,000--0.12%--
12/222,6112,6202,6102,620-1.06%4,300-+0.58%--
12/212,6402,6482,6202,648+0.68%1,200-+1.73%--
12/202,6302,6302,6302,6300%100-+1.15%--
12/172,6302,6312,6302,6300%400-+1.23%--
12/162,6302,6402,6302,6300%500-+1.31%--
12/152,6252,6302,6252,630+0.19%300-+1.39%--
12/142,6252,6252,6252,625-0.19%400-+1.2%--
12/132,6242,6302,6242,630+0.27%500-+1.51%--
12/102,6202,6232,6202,623+0.11%900-+1.24%--
12/092,6002,6202,6002,620+0.19%400-+1.24%--
12/082,6202,6222,6152,615-0.15%800-+1.2%--
12/072,6182,6192,6182,619+0.04%800-+1.47%--
12/062,5952,6192,5952,618+0.69%500-+1.47%--
12/032,6002,6002,6002,6000%100-+0.81%--
12/022,6002,6002,6002,600+0.39%600-+0.85%--
12/012,6002,6002,5902,590-0.38%800-+0.47%--
11/302,6002,6002,5902,600+0.39%1,000-+0.81%--
11/292,5902,5912,5902,590+0.39%700-+0.43%--
11/262,5802,5802,5802,5800%200-0%--
11/252,5802,5802,5802,580+0.39%500--0.04%--
11/242,5722,5852,5702,570-0.39%1,100--0.46%--
11/222,5802,5822,5712,5800%900--0.15%--
11/192,5842,5842,5802,580+0.98%600--0.19%--
11/182,5512,5552,5502,555+0.2%700--1.2%--
11/172,5762,5762,5502,550-1.01%1,000--1.47%--
11/162,5762,5762,5762,5760%500--0.54%--
11/152,6002,6002,5762,576+0.04%900--0.62%--
11/122,5752,5752,5752,575-0.16%400--0.69%--
11/112,5672,5792,5672,579-0.77%200--0.58%--
11/102,5752,5992,5752,599-0.99%300-+0.12%--
11/092,5572,6252,5572,625+2.82%1,200-+1.04%--
11/082,6252,6252,5532,553-2.78%500--1.77%--
11/052,6002,6302,6002,626+3.47%400-+0.88%--
11/042,5382,5382,5382,5380%200--2.57%--
11/022,5372,5382,5372,538+0.12%200--2.8%--
11/012,5702,5702,5352,535-2.12%200--3.13%--
10/292,5902,6002,5902,590-0.38%900--1.26%--
10/282,5712,6002,5712,600+1.13%800--0.99%--
10/272,6002,6002,5712,571-1.12%1,700--2.21%--
10/262,6192,6212,6002,600-0.73%500--1.22%--
10/252,6002,6192,6002,619+0.73%200--0.61%--
10/222,6002,6002,6002,600-0.61%100--1.4%--
10/212,6002,6162,6002,616+0.62%200--0.91%--
10/202,6022,6022,6002,600-0.08%400--1.55%--
10/192,6012,6022,6012,602-0.31%200--1.59%--
10/182,6082,6102,6042,610+0.08%300--1.36%--
10/142,6082,6082,6082,6080%400--1.51%--
10/132,6082,6082,6082,6080%300--1.58%--
10/122,6082,6082,6082,6080%100--1.66%--
10/072,6462,6462,6082,608+0.15%200--1.73%--
10/062,6052,6052,6042,604+0.04%500--1.96%--
10/052,6102,6102,6032,603-0.69%200--2.07%--
10/042,6492,6492,6202,621-0.08%500--1.43%--
10/012,6212,6352,6202,623-1.02%600--1.39%--
09/302,6502,6502,6502,6500%600--0.38%--
09/292,6412,6502,6412,650+0.34%1,100--0.34%--
09/282,6452,6532,6202,641-1.75%5,700--0.68%--
09/272,6872,6902,6872,688+0.04%28,500-+1.13%--
09/242,6862,6872,6862,687+0.41%2,300-+1.17%--
09/222,6802,6842,6762,676-0.15%700-+0.83%--
09/212,6802,6812,6802,680+0.34%600-+1.09%--
09/172,6872,6872,6712,671-0.26%500-+0.87%--
09/162,6602,6782,6602,678+0.68%600-+1.21%--
09/152,6602,6602,6602,660-0.04%1,300-+0.64%--
09/142,6882,6882,6612,661-0.26%1,200-+0.72%--
09/132,6702,6702,6682,668-0.07%700-+1.02%--
09/102,6552,6702,6502,670+0.38%900-+1.17%--
09/092,6652,6652,6602,660-0.19%1,000-+0.91%--
09/082,6602,6652,6602,665+0.19%600-+1.18%--
09/072,6562,6652,6562,660+0.15%500-+1.06%--
09/062,6562,6562,6552,656-0.08%800-+0.95%--
09/032,6592,6592,6502,658-0.04%600-+1.06%--
09/022,6652,6652,6592,659-0.19%200-+1.14%--
09/012,6592,6642,6592,664+0.19%200-+1.41%--
08/312,6452,6592,6452,659+0.64%1,200-+1.26%--
08/302,6302,6422,6302,642+0.27%1,200-+0.72%--
08/272,6302,6352,6302,635+0.19%1,900-+0.46%--
08/262,6312,6342,6302,630-0.04%700-+0.31%--
08/252,6302,6312,6302,631+0.04%300-+0.38%--
08/242,6342,6342,6302,630-0.15%300-+0.38%--