株価チャート

2010/09/01～2011/01/31

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
2011
01/31291310290310+5.8%34,200186億3968万+5.44%-0.75
01/28295295293293-1.35%20,000-0%--
01/27300300297297-2.3%12,800-+1.71%--
01/26304307300304+2.7%19,800-+4.11%--
01/25295300295296+0.68%8,100-+1.72%--
01/24294296293294-0.34%15,500-+1.38%--
01/21298300292295-1.34%14,100-+1.72%--
01/20305305299299-1.32%17,800-+3.1%--
01/19304304300303+0.66%10,800-+4.48%--
01/18307308301301-1.95%20,000-+4.15%--
01/17311311304307-0.97%16,500-+6.6%--
01/14303310299310+1.64%27,100-+8.01%--
01/13310320296305-2.56%55,100-+6.64%--
01/12323340302313-0.63%150,600-+10.21%--
01/11284315281315+11.7%128,800-+11.31%--
01/072832862822820%26,000-+0.36%--
01/062842842812820%7,600-+0.36%--
01/05281286281282-0.35%11,100-+0.36%--
01/04288288282283+0.35%11,000-+1.07%--
2010
12/302862862822820%12,700-+0.71%--
12/29279283278282+1.08%8,200-+0.71%--
12/28282282279279-0.36%2,600-0%--
12/27284284276280+0.36%25,000-+0.36%--
12/24281281278279-0.71%23,200-0%--
12/22279281278281+1.08%13,000-+0.72%--
12/21280281278278-0.36%35,200--0.36%--
12/20281281276279-0.36%179,400-0%--
12/17277283277280-1.06%23,100-+0.72%--
12/16280283279283-0.35%28,100-+1.8%--
12/15282285282284+0.35%11,200-+2.16%--
12/14290291282283-2.08%28,600-+1.8%--
12/13278291278289-2.69%64,500-+3.96%--
12/10298299286297+2.77%36,700-+6.83%--
12/09286289284289+1.4%12,800-+4.33%--
12/08280285277285+3.26%23,700-+2.89%--
12/072762762732760%11,200-0%--
12/06274276272276+1.1%21,000-0%--
12/032732762732730%8,600--1.09%--
12/022732762732730%13,400--1.44%--
12/01276276273273-1.09%6,900--1.44%--
11/30276277275276-0.36%4,800--0.36%--
11/29273277273277+1.84%12,600-0%--
11/26277278272272-1.09%26,300--1.81%--
11/25273275272275+1.1%17,700--0.72%--
11/24273277272272-0.37%13,500--2.16%--
11/22278278273273-2.5%13,000--2.15%--
11/19276280275280+1.45%14,100-+0.36%--
11/18274276274276+0.73%13,200--1.08%--
11/172702762702740%9,500--2.14%--
11/16275275272274-0.36%5,700--2.14%--
11/15275278271275-0.72%38,000--2.14%--
11/12280280277277-1.07%8,000--1.42%--
11/11282282280280-0.71%11,000--0.36%--
11/10282282281282+0.36%17,200-+0.36%--
11/09277281277281+1.08%8,900-0%--
11/08279281278278-1.77%26,500--1.42%--
11/05285285280283+1.07%15,700--0.35%--
11/04274280274280+2.19%14,900--1.75%--
11/02273274273274+0.37%7,400--4.53%--
11/01275275273273-0.36%11,300--5.54%--
10/29280287274274-3.86%25,800--5.84%--
10/28284285280285+0.71%18,300--2.4%--
10/27282288281283+0.35%10,600--3.74%--
10/26283283277282+2.55%27,600--4.73%--
10/25274277274275-0.72%7,100--7.72%--
10/22276278276277+0.36%5,500--7.97%--
10/21276277275276-0.72%13,000--8.91%--
10/20286286276278-4.14%17,900--8.85%--
10/19299299288290-2.03%25,300--5.84%--
10/18283296279296+5.71%9,100--4.52%--
10/15274282274280-0.71%12,900--10.26%--
10/14286286278282-0.35%13,000--10.19%--
10/13278286278283+1.43%26,300--10.44%--
10/12301304279279-4.12%33,500--12.54%--
10/08273295273291+5.05%54,200--9.35%--
10/07273279271277-2.46%21,400--13.98%--
10/06271288271284+1.79%46,900--12.62%--
10/05294294269279-5.1%17,000--14.68%--
10/04306306294294-2.65%45,500--10.64%--
10/01312312302302-3.21%46,100--8.76%--
09/30322322312312-3.11%5,300--5.74%--
09/29319324317322-0.31%7,700--3.01%--
09/28323326321323-0.92%17,400--3%--
09/27329329319326+4.15%15,300--2.1%--
09/24320325312313-2.8%35,700--6.29%--
09/22332332322322-2.72%2,800--4.17%--
09/21331336331331-0.6%2,800--1.49%--
09/17330335322333+0.91%9,400--1.19%--
09/16330332330330-2.08%21,900--2.08%--
09/15338339330337+0.9%12,000--0.3%--
09/14339339334334-1.47%11,900--1.18%--
09/13349349339339-1.45%3,100-0%--
09/10348348340344+1.18%39,000-+1.47%--
09/09339342336340+1.49%15,200-0%--
09/08338338333335-1.18%11,100--1.47%--
09/073353413353390%18,600--0.29%--
09/06340340335339+0.3%6,300--0.59%--
09/03343347335338-0.59%34,000--0.88%--
09/02345360336340+4.62%95,800--0.58%--
09/01327328322325-2.99%10,000--5.25%--