株価チャート

2010/08/16～2011/01/13

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
01/131,7531,7561,7441,754+0.75%32,700-+0.8%--
01/121,7531,7621,7411,741+0.06%22,100-+0.23%--
01/111,7491,7491,7321,740+0.12%51,900-+0.35%--
01/071,7601,7601,7381,738-1.53%37,200-+0.4%--
01/061,7621,7741,7531,765+0.51%31,700-+2.2%--
01/051,7451,7601,7411,756+0.63%24,300-+1.97%--
01/041,7351,7581,7301,745+1.22%24,400-+1.63%--
2010
12/301,7391,7471,7241,724-1.49%23,500-+0.76%--
12/291,7251,7631,7201,750+1.16%41,700-+2.52%--
12/281,7521,7641,7291,730-0.75%48,400-+1.59%--
12/271,7501,7561,7391,743-0.74%24,100-+2.53%--
12/241,7821,7911,7541,756-1.4%36,900-+3.42%--
12/221,7481,7841,7481,781+1.48%58,500-+5.14%--
12/211,7661,7931,7411,755-0.57%54,300-+3.85%--
12/201,8081,8081,7551,765-2.43%37,400-+4.69%--
12/171,7771,8141,7561,809+1.69%115,500-+7.55%--
12/161,7311,7831,7311,779+2.18%74,200-+6.02%--
12/151,7961,7961,7201,741-0.17%81,000-+3.94%--
12/141,7141,7441,7141,744+1.81%36,600-+4.18%--
12/131,6971,7191,6851,713-0.06%47,700-+2.39%--
12/101,7091,7201,6921,714+0.76%76,400-+2.51%--
12/091,6951,7031,6871,701+0.71%24,100-+1.86%--
12/081,6841,7021,6711,689+0.06%32,800-+1.26%--
12/071,6951,6951,6731,688+0.18%21,100-+1.26%--
12/061,6741,6891,6711,685+0.54%27,200-+0.9%--
12/031,6711,6781,6621,676+0.6%32,100-+0.24%--
12/021,6791,6841,6661,666+0.3%33,500--0.36%--
12/011,6501,6751,6411,661+0.61%42,300--0.66%--
11/301,6401,6521,6221,651+0.67%86,500--1.26%--
11/291,6151,6451,6151,640+1.17%53,700--1.97%--
11/261,6021,6281,6021,621+1.25%32,800--3.22%--
11/251,6131,6191,6011,601-0.5%71,400--4.59%--
11/241,6311,6341,4801,609-2.84%128,900--4.34%--
11/221,6661,6671,6531,656-0.06%39,700--1.72%--
11/191,6851,6901,6541,657-1.49%53,800--1.72%--
11/181,6701,6971,6651,682+0.72%49,000--0.3%--
11/171,6501,6771,6501,670+0.3%51,000--1.07%--
11/161,6991,6991,6621,6650%27,800--1.3%--
11/151,6621,6791,6611,665+0.24%28,700--1.48%--
11/121,6871,6961,6611,661-2.75%73,500--1.89%--
11/111,7081,7101,6921,708-0.76%39,400-+0.71%--
11/101,7051,7281,7041,721+1.06%31,800-+1.29%--
11/091,6921,7151,6831,703-0.76%27,800--0.06%--
11/081,7071,7201,6941,716+1.24%24,800-+0.29%--
11/051,6991,7091,6821,695+1.68%44,400--1.22%--
11/041,6471,6731,6471,667+1.21%35,000--3.31%--
11/021,6721,6801,6471,647-1.73%33,000--4.96%--
11/011,7221,7381,6651,676-4.01%69,900--3.79%--
10/291,7111,7461,6491,7460%117,200--0.11%--
10/281,6851,7461,6361,746+4.11%102,200--0.29%--
10/271,6791,6901,6501,677+0.96%38,200--4.39%--
10/261,6731,6971,6501,661-0.54%57,500--5.46%--
10/251,6681,6861,6351,670-0.06%76,400--5.11%--
10/221,6941,6941,6641,671-1.36%48,100--5.22%--
10/211,6901,7041,6511,694+0.77%54,100--4.02%--
10/201,6841,6911,6611,681-1.41%38,800--4.71%--
10/191,7011,7371,6921,705+0.53%36,200--3.34%--
10/181,6751,7001,6681,696+1.8%27,300--3.75%--
10/151,6961,6961,6521,666-1.77%74,200--5.34%--
10/141,6911,7481,6871,696+0.41%50,600--3.69%--
10/131,6451,6941,6351,689+1.62%64,400--3.98%--
10/121,7351,7351,6551,662-3.43%74,700--5.41%--
10/081,7501,7591,7211,721-1.32%48,800--2.05%--
10/071,7301,7591,7301,744+0.75%54,700--0.57%--
10/061,7951,7951,7221,731-3.67%94,800--1.31%--
10/051,8351,8351,7761,797-2.18%59,400-+2.33%--
10/041,8991,8991,8301,837-2.29%82,900-+4.61%--
10/011,8811,8841,8441,880+2.12%123,000-+7.18%--
09/301,9101,9281,8281,841-3.46%159,000-+5.26%--
09/291,8711,9201,8501,907+1.17%61,400-+9.16%--
09/281,8461,8851,8431,885+0.64%50,400-+8.33%--
09/271,8141,8731,8101,873+3.25%55,500-+8.02%--
09/241,8111,8251,7961,814-0.33%38,700-+4.86%--
09/221,8231,8371,8191,820-0.98%38,300-+5.45%--
09/211,7501,8591,7401,838+5.81%127,400-+6.8%--
09/171,7441,7501,7371,737-0.57%28,100-+1.22%--
09/161,7501,7501,7211,747+0.34%54,800-+1.87%--
09/151,7401,7651,7331,741+1.34%115,200-+1.52%--
09/141,6751,7501,6661,718+2.63%72,600-+0.23%--
09/131,6851,6881,6701,674+0.12%14,200--2.45%--
09/101,6871,6941,6651,672+0.78%43,500--2.9%--
09/091,6751,6751,6451,659+0.12%22,200--3.99%--
09/081,6661,6661,6411,657-1.02%16,500--4.44%--
09/071,6471,6741,6471,674+1.45%12,700--3.85%--
09/061,6651,6651,6441,650+0.3%23,100--5.55%--
09/031,6671,6751,6391,645-0.54%22,500--6%--
09/021,6721,6791,6361,654-0.48%52,600--5.7%--
09/011,7351,7481,6521,662-4.59%76,700--5.35%--
08/311,7581,7751,7271,742-2.57%34,200--1.02%--
08/301,7911,8051,7801,788+0.11%21,300-+1.59%--
08/271,7751,7951,7641,786-0.56%22,400-+1.59%--
08/261,7471,7961,7461,796+2.86%27,900-+2.34%--
08/251,7531,7711,7301,746-2.08%39,100--0.23%--
08/241,7311,7941,7311,783+2.83%68,400-+1.94%--
08/231,7491,7601,7161,734-0.12%24,300--0.63%--
08/201,7631,7701,7291,736-1.75%20,600--0.46%--
08/191,7331,7681,7331,767+1.96%18,200-+1.32%--
08/181,7291,7451,7181,733+2.12%27,200--0.57%--
08/171,6711,7061,6691,697+0.18%18,800--2.58%--
08/161,7061,7171,6751,694-1.85%38,700--2.81%--