株価チャート

2010/08/26～2011/01/31

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
20148/1, 株式分割 1→5
20142/1, 株式分割 1→100
2011
01/31121121121121-0.33%11,00025億8210万-2.58%7.981.43
01/28123123121121-1.14%18,500--2.26%--
01/27123124122123-4.22%42,000--1.13%--
01/26128131128128+0.95%47,000-+3.23%--
01/25126128126127+0.96%15,500-+3.09%--
01/24126127125126-0.16%20,500-+2.11%--
01/21126127125126+0.16%22,000-+2.28%--
01/20128128124126-1.88%12,500-+2.11%--
01/19128130128128-1.39%21,000-+4.92%--
01/18129130127130+2.2%8,000-+6.39%--
01/17130130127127-0.47%25,000-+4.1%--
01/14124128124128+1.59%35,500-+4.59%--
01/13126126124126+1.62%17,000-+2.95%--
01/12123125123124+0.16%12,500-+2.15%--
01/111241241231230%20,500-+1.15%--
01/07126126123123-1.75%12,000-+1.98%--
01/06123126123126+2.11%9,000-+3.8%--
01/05122123122123+0.82%10,000-+1.65%--
01/04122122121122+2.01%3,000-+0.83%--
2010
12/30119121119120+0.34%14,000--1.16%--
12/29120120119119-0.67%17,000--1.49%--
12/28120121120120+0.33%12,500--0.83%--
12/27121121119120-0.33%16,000--1.16%--
12/241201211201200%8,000-0%--
12/221201211191200%14,500-0%--
12/211201201201200%16,500-0%--
12/201201201201200%7,500-0%--
12/17120120120120-0.83%12,500-0%--
12/16121121120121-0.66%7,500-+0.83%--
12/15122123121122-0.16%6,000-+1.5%--
12/14118123118122+3.39%8,500-+1.67%--
12/13121121118118-0.84%9,000--0.84%--
12/10120120118119-0.67%18,500-0%--
12/09123124119120-2.76%47,000-+0.67%--
12/08125126122123-0.96%32,500-+3.53%--
12/07125126124124+0.65%13,500-+4.54%--
12/06124125123124-0.8%16,500-+4.75%--
12/03122125121125-0.48%8,500-+5.59%--
12/02121126120125+3.13%22,500-+6.1%--
12/01121121120121-0.16%4,000-+3.76%--
11/30119122118122+1.33%11,500-+3.93%--
11/29119120119120+1.35%2,500-+2.56%--
11/26118118118118+0.51%8,000-+1.2%--
11/251181191171180%4,500-+0.68%--
11/24118118118118-1.17%2,000-+0.68%--
11/22119119119119+1.88%1,500-+1.88%--
11/19117117117117+0.69%6,000-0%--
11/18116116116116-1.53%500--0.68%--
11/17118118118118+0.85%16,000-+0.85%--
11/161171171171170%11,500-0%--
11/15117117117117+0.86%500-+0.86%--
11/12116116115116-1.53%6,500-0%--
11/11116118116118+1.55%1,000-+1.55%--
11/09117117116116-2.03%1,500-0%--
11/08116118116118+2.78%7,500-+2.07%--
11/05115116115115-1.87%30,000--0.69%--
11/04114117114117+2.8%15,000-+1.21%--
11/02116116114114-1.04%6,000--1.55%--
11/01116116115115-0.69%2,000--1.37%--
10/29116116116116-0.17%2,500--0.68%--
10/28116116116116-1.19%1,500--0.51%--
10/26118118118118+1.2%500-+0.68%--
10/25118118116116+0.17%2,500--0.51%--
10/22118118116116-1.36%1,500--0.68%--
10/21118118118118+0.51%500-+0.68%--
10/201171171171170%500-+0.17%--
10/191171171171170%8,000-+0.17%--
10/18117117117117+1.74%500-+0.17%--
10/15117117115115+0.35%3,000--2.37%--
10/14118118115115-2.55%3,500--2.71%--
10/13118118118118+0.34%500--0.17%--
10/12117117117117+1.21%500--0.51%--
10/07116116116116+0.69%500--1.69%--
10/06117117115115+0.35%1,000--2.37%--
10/05115116115115-0.17%3,000--2.71%--
10/04117118115115-1.2%3,000--2.54%--
10/011161161151160%9,500--1.36%--
09/30120120116116-0.17%3,000--1.36%--
09/29117117117117+0.17%42,500--1.19%--
09/28116116116116+0.17%2,000--1.36%--
09/27119119116116-0.34%2,500--1.53%--
09/24117117117117-2.83%7,000--1.19%--
09/22120120120120+2.39%7,500-+1.69%--
09/211171171161170%2,500--0.68%--
09/16117117117117+0.17%20,500--0.68%--
09/15118118117117-2.5%2,000--0.85%--
09/141201201201200%1,500-+2.56%--
09/131201201201200%38,000-+2.56%--
09/10123123120120-0.17%5,000-+2.56%--
09/09122122118120+0.17%20,500-+2.74%--
09/08124125120120-2.91%37,000-+2.56%--
09/07122124122124+2.83%4,000-+6.55%--
09/061201221201200%21,000-+3.62%--
09/03118120118120+2.39%19,500-+3.62%--
09/02116117114117+1.21%19,500-+1.21%--
09/01116116115116-0.17%12,000-0%--
08/31118118116116-0.68%6,000-+0.17%--
08/301211211171170%13,000-+0.86%--
08/271161171161170%11,000-+0.86%--
08/26117117116117+1.39%18,000-+0.86%--