株価チャート

2010/09/15～2011/01/24

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
01/24703726700700+2.49%6,400-+5.11%--
01/21700702676683-2.01%8,000-+2.86%--
01/20735740690697-7.07%10,800-+5.13%--
01/19745790730750+1.35%26,600-+13.46%--
01/18684747684740+9.79%25,700-+12.63%--
01/17651675651674+3.85%5,600-+3.37%--
01/14650650641649+0.62%1,300--0.15%--
01/13660664645645-1.07%3,300--0.77%--
01/12659659652652-0.46%300-+0.31%--
01/11645655638655+0.77%3,800-+0.61%--
01/07665665650650-2.26%6,800--0.15%--
01/06667688655665+0.15%5,300-+1.99%--
01/05657664642664+3.75%3,100-+1.53%--
01/04650650631640-1.39%2,400--2.29%--
2010
12/30650650637649-0.76%1,100--1.37%--
12/29646654635654+0.62%2,700--0.61%--
12/28650652650650-0.31%1,000--1.37%--
12/27650652650652+0.31%1,300--1.06%--
12/24670670636650-0.15%8,500--1.37%--
12/22660684651651-1.36%7,800--1.21%--
12/21648660648660+1.38%4,100-+0.46%--
12/20650657634651+0.15%2,200--0.61%--
12/17652662638650-0.31%5,800--0.76%--
12/16657657648652-1.21%2,700--0.31%--
12/15669669653660-0.3%5,300-+0.92%--
12/14650675639662+1.07%9,300-+1.53%--
12/13638655638655+2.66%1,800-+0.61%--
12/10655655638638-1.09%5,500--1.69%--
12/09627645627645+1.57%1,400--0.46%--
12/08622635622635+1.11%1,500--1.7%--
12/07621640621628-1.88%2,000--2.64%--
12/06647650640640-0.78%1,700--0.78%--
12/03650660645645-3.73%1,600-+0.16%--
12/02680680640670+1.52%4,500-+3.88%--
12/01674688660660-3.51%3,200-+2.33%--
11/30703703684684-2.29%1,600-+5.88%--
11/29690700670700+2.49%2,500-+8.7%--
11/26715715670683-4.48%2,700-+6.39%--
11/25687731662715+7.2%12,400-+11.54%--
11/24646668636667+0.15%5,300-+4.38%--
11/22658666650666+3.42%2,900-+4.23%--
11/19660665639644-2.42%3,700-+0.94%--
11/18645660635660+2.33%4,500-+3.13%--
11/17615645615645+4.88%5,500-+0.62%--
11/16607615605615+1.32%2,300--4.35%--
11/15600608581607-5.16%15,100--6.04%--
11/126416416276400%3,000--1.69%--
11/11638640622640+0.79%1,800--1.84%--
11/10630635630635+0.79%1,500--3.05%--
11/09640646612630-0.79%3,400--4.4%--
11/08621635616635+4.96%2,200--4.51%--
11/05605610605605+0.67%4,400--9.97%--
11/046056055956010%1,000--11.75%--
11/02610610585601-1.48%3,000--13.28%--
11/01618620606610-1.45%3,600--13.6%--
10/29640640610619-1.9%2,300--14.03%--
10/28639645631631-3.96%2,700--14.03%--
10/27688688647657-3.38%3,300--12.17%--
10/266806806716800%1,400--10.64%--
10/25666680666680+6.25%6,400--12.14%--
10/22641645640640+1.27%2,600--18.68%--
10/21660660632632-4.24%4,100----
10/20666666650660-0.9%3,400----
10/19680680662666-0.6%1,200----
10/18668685668670+1.82%3,400----
10/15674675657658-2.52%6,700----
10/14683685665675-3.85%4,200----
10/13688709669702+3.24%6,000----
10/12700700660680-3.82%7,100----
10/08707710677707-0.56%9,700----
10/07676717676711+5.18%15,900----
10/06710710665676-4.79%9,700----
10/05736736675710-5.46%12,800----
10/04765768751751-1.57%4,900----
10/01780780735763-5.33%21,000----
09/30850850800806-4.84%14,40020億3845万-5.740.32
09/29872890846847-5.89%10,900----
09/28872920861900-2.7%13,800----
09/27939966925925-2.53%21,800----
09/24989989925949-2.77%20,600----
09/22986987963976+0.51%8,500----
09/219921,010964971-2.8%19,900----
09/171,0061,0209839990%32,300----
09/161,0401,043993999-1.28%87,400----
09/159701,0559611,0120%498,200----