株価チャート

2010/08/19～2011/01/18

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
01/18515520510515+0.39%6,200-+12.2%--
01/17502517501513+0.59%3,900-+13%--
01/14505520500510+1.39%4,500-+13.33%--
01/13518529498503-2.9%13,300-+12.78%--
01/12500534500518+5.71%10,800-+17.46%--
01/11479490475490+3.16%7,900-+12.39%--
01/07470476466475+0.42%4,000-+9.95%--
01/06470473468473+0.85%2,900-+10.26%--
01/05471474467469-0.21%2,800-+10.09%--
01/044794794694700%3,300-+11.11%--
2010
12/30463470463470+2.17%2,700-+11.9%--
12/29457460456460+0.66%1,300-+10.31%--
12/28458460457457+0.44%1,000-+10.39%--
12/274604604544550%3,500-+10.71%--
12/24467467453455-3.19%8,700-+11.52%--
12/22460470453470+5.38%8,600-+16.05%--
12/21440446436446+2.53%3,000-+10.95%--
12/20429455425435+2.84%4,800-+9.02%--
12/17425429420423+1.44%3,000-+6.55%--
12/164174194174170%1,000-+5.3%--
12/15413417412417+0.97%3,300-+5.84%--
12/14415415413413-0.24%4,600-+5.09%--
12/13416416401414+1.22%5,600-+5.61%--
12/10397409397409+2.25%4,500-+4.87%--
12/094004003994000%1,400-+2.83%--
12/084014014004000%1,600-+2.83%--
12/07396400396400+0.25%1,400-+3.09%--
12/06400400397399+0.76%3,800-+3.1%--
12/03397397395396-0.25%4,200-+2.59%--
12/02394397394397+1.28%1,600-+2.85%--
12/01400400392392-1.75%3,100-+1.55%--
11/30392400392399+1.79%3,700-+3.64%--
11/29390392390392+0.26%1,900-+2.08%--
11/26391391389391+0.51%3,200-+1.82%--
11/25389390386389+0.52%5,200-+1.57%--
11/24389389387387-0.51%1,500-+1.31%--
11/22388390383389+0.26%3,400-+1.83%--
11/193883883823880%2,300-+1.84%--
11/18386388385388+0.78%900-+1.84%--
11/17382389382385+0.79%2,300-+1.32%--
11/163823833823820%900-+0.53%--
11/153843843823820%500-+0.53%--
11/12384384382382+0.53%1,400-+0.79%--
11/11383384380380-1.3%2,500-+0.26%--
11/10384385384385+1.05%1,000-+1.58%--
11/09384386380381-0.52%4,300-+0.53%--
11/083833833833830%100-+1.32%--
11/05382383380383+0.26%1,100-+1.32%--
11/04380382380382+0.26%1,000-+1.33%--
11/02380381380381+0.26%500-+1.06%--
11/01383383380380-0.78%1,000-+1.06%--
10/29381383380383-0.52%2,500-+1.86%--
10/283853853853850%200-+2.39%--
10/27388388378385-0.77%1,400-+2.67%--
10/26390390388388+2.11%1,900-+3.47%--
10/25380380378380+0.26%2,300-+1.6%--
10/22377379376379+1.34%1,500-+1.34%--
10/213733763733740%700-0%--
10/20376377374374+0.27%700-0%--
10/19375375373373-0.53%1,100-0%--
10/18375377375375+0.54%800-+0.54%--
10/15371379371373-1.58%3,100-0%--
10/14378380370379+1.61%2,200-+1.61%--
10/13377379373373-1.06%2,400-0%--
10/12378378373377+0.8%1,800-+1.07%--
10/08374374374374-0.53%100-+0.27%--
10/07377377376376-0.27%400-+1.08%--
10/06376377376377+0.27%500-+1.34%--
10/05373376373376+1.08%400-+1.08%--
10/04375378372372-0.8%1,500-0%--
10/01370375370375+1.35%1,400-+1.08%--
09/30370371370370-1.07%1,000--0.27%--
09/29371374370374+1.63%500-+0.81%--
09/28370380361368-0.27%3,100--0.81%--
09/27382382369369-0.27%2,600--0.81%--
09/24377380370370-1.33%6,700--0.54%--
09/22376376373375-0.27%1,000-+1.08%--
09/21373376371376+0.8%1,900-+1.35%--
09/17375375373373-0.53%800-+0.54%--
09/163753753753750%500-+1.35%--
09/15371375370375+1.08%2,100-+1.35%--
09/14372372370371+0.54%500-+0.54%--
09/13371373368369-0.54%4,600-0%--
09/10373375371371+0.27%2,200-+0.54%--
09/093743743703700%1,600-+0.27%--
09/08379379370370-1.07%2,800-+0.27%--
09/07374375370374+0.27%1,800-+1.36%--
09/06372373372373+0.27%500-+1.08%--
09/03373373372372+0.54%300-+1.09%--
09/02374374370370+0.54%700-+0.54%--
09/01368369368368-1.08%3,100-0%--
08/31372372370372+0.54%1,600-+1.09%--
08/30370378370370+0.54%1,000-+0.54%--
08/273683693683680%300-0%--
08/26386386368368-2.13%4,600-0%--
08/25385385376376+1.62%4,500-+2.45%--
08/24374374368370-1.07%2,300-+0.82%--
08/23375375373374-0.27%1,200-+1.91%--
08/20370376365375+2.46%3,500-+2.46%--
08/19367367366366+0.27%200-0%--