株価チャート

2010/01/29~2011/01/11

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
01/11392392388388-3%1,200--4.9%--
01/07390400390400+3.09%300--2.44%--
01/063883883883880%300--5.6%--
01/053883883883880%200--6.05%--
2010
12/30388388387388+0.78%1,700--6.51%--
12/29390390385385-1.03%500--7.67%--
12/28386389386389+5.14%500--7.6%--
12/27393393370370-3.39%6,300--12.94%--
12/24391391383383-1.79%2,300--10.93%--
12/22397397390390-2.74%5,400--10.14%--
12/20416416387401-3.37%7,700--8.24%--
12/17412415410415+0.73%1,600--5.68%--
12/16413415410412-2.14%5,900--7%--
12/15428428415421-5.18%3,200--5.61%--
12/144444444104440%7,600--0.89%--
12/13444444444444+5.71%1,200--1.33%--
12/104444444204200%1,300--7.08%--
12/09420420420420+0.96%700--7.49%--
12/07416416416416+0.73%1,200--8.57%--
12/01413413413413-1.2%100--9.43%--
11/30442442418418-2.11%2,900--8.53%--
11/29427427427427+1.67%600--7.17%--
11/26435435419420-2.33%1,100--9.29%--
11/25425430425430+1.18%1,300--7.73%--
11/22420425420425-2.3%1,200--9.38%--
11/19420435420435+1.87%800--7.64%--
11/18437437421427-4.04%1,600--9.73%--
11/174454454454450%300--6.51%--
11/12445445445445+2.06%500--7.1%--
11/08452452436436-9.92%1,200--9.17%--
11/05484484484484-2.22%200-+0.83%--
10/29495495495495+2.06%1,400-+3.56%--
10/28485485485485+0.21%300-+1.89%--
10/27484484484484+7.32%300-+1.89%--
09/30445451445451-7.01%200--4.65%--
09/29485485485485-1.02%100-+2.75%--
09/27490490490490+1.03%1,500-+4.48%--
09/244854854854850%400-+4.08%--
09/22482485482485-2.41%600-+4.53%--
08/31497497497497+3.11%1,400-+7.81%--
08/30482482482482+3.43%300-+5.01%--
08/27466466466466+5.43%600-+2.19%--
08/20442442442442-1.78%300--2.64%--
08/10450450450450+2.27%100--0.66%--
08/05458458440440-12%700--2.87%--
07/305005005005000%1,400-+10.13%--
07/29500500500500+0.4%2,500-+10.62%--
07/28498498498498+1.63%2,400-+10.18%--
07/27490490490490+3.38%2,400-+8.41%--
07/21474474474474-5.2%1,100-+4.87%--
07/155005005005000%100-+10.86%--
07/135005005005000%800-+11.36%--
07/12478500478500+6.38%1,000-+11.86%--
07/09470470470470+4.44%900-+5.62%--
07/08450450450450+1.58%300-+1.35%--
06/304434434434430%1,300--0.23%--
06/29443443443443-0.67%500--0.67%--
06/28446446446446+1.83%300--0.45%--
06/25438438438438+1.86%700--2.88%--
06/23412430412430+4.88%1,100--5.29%--
06/184104104104100%200--10.09%--
06/17406410406410-4.65%1,100--10.28%--
06/16430430430430+4.88%200--5.91%--
06/03435435410410-7.03%1,600--10.09%--
05/31441441441441+5%1,600--3.92%--
05/284204204204200%2,300--8.89%--
05/274204204204200%300--8.89%--
05/25420420420420-6.67%500--8.7%--
05/194504504504500%100--1.75%--
05/174504504504500%100--1.1%--
05/07450450450450-10%200--0.22%--
04/30520520500500-0.79%1,400-+11.61%--
04/28496504496504+5%300-+13.77%--
04/27464480464480+3.45%300-+9.59%--
04/26440464440464+3.11%1,200-+6.18%--
04/234504504504500%100-+3.21%--
04/22450450450450+1.12%100-+4.17%--
04/214454454454450%100-+3.97%--
04/19445445445445+1.14%100-+4.71%--
04/16450450440440-13.21%1,100-+4.51%--
04/08507507507507+1.6%100-+21.29%--
03/30499499499499-0.2%100-+21.12%--
03/29510510500500-2.53%200-+23.46%--
03/26513513513513+4.91%1,400-+29.22%--
03/25489489489489+14.52%300-+25.38%--
03/24427427427427+1.91%300-+11.2%--
03/19419419419419+1.95%200-+9.97%--
03/18411411411411-16.12%500-+8.73%--
03/02490490490490-0.81%600-+31.02%--
03/01416494416494+19.04%1,100-+34.24%--
02/26404415404415+7.79%1,400-+14.64%--
02/25385385385385+2.67%100-+6.94%--
02/24368375368375+2.46%600-+4.46%--
02/22366366366366+0.27%300-+2.23%--
02/18365365365365+1.11%100-+2.24%--
02/09361361361361-4.75%100-+1.12%--
02/03377396371379-3.56%800-+5.57%--
02/02370393370393-12.67%1,700-+8.86%--
02/01458458450450+2.97%1,400-+24.31%--
01/29437437437437+23.1%1,000-+21.39%--