株価チャート

2010/08/30～2011/01/31

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
01/31789797786795+0.13%20,00061億3644万-2.45%-0.33
01/28782794777794+1.28%36,500--2.7%--
01/27791794780784-2.12%131,300--3.92%--
01/26816817801801-2.08%201,900--1.96%--
01/25816818814818+0.25%53,700-+0.12%--
01/248158178128160%37,800-0%--
01/21818820816816-0.24%21,200-+0.12%--
01/20819820817818-0.12%12,800-+0.37%--
01/19817820817819+0.37%13,600-+0.61%--
01/18815817814816+0.12%17,400-+0.49%--
01/17815818814815+0.12%18,500-+0.49%--
01/14818818813814-0.12%11,600-+0.49%--
01/13813819813815+0.25%14,700-+0.74%--
01/12811820811813-0.37%15,300-+0.62%--
01/11812820809816+0.37%19,300-+1.12%--
01/07815815808813-0.61%16,700-+0.99%--
01/06827827811818-1.09%21,200-+1.74%--
01/05832833826827-0.24%9,600-+2.99%--
01/04831831824829-0.12%12,700-+3.5%--
2010
12/308318328288300%6,100-+3.88%--
12/29833833829830-0.36%20,800-+4.14%--
12/28821833821833+1.71%9,000-+4.91%--
12/27820820817819+0.12%6,400-+3.54%--
12/24815819814818+0.25%8,800-+3.68%--
12/22814818808816+0.37%5,700-+3.82%--
12/21813813800813+0.99%14,200-+3.7%--
12/20796810796805+0.88%7,500-+2.94%--
12/17800808798798+0.13%7,000-+2.44%--
12/16799807797797-0.25%8,100-+2.44%--
12/15800800795799+0.25%8,300-+2.96%--
12/148008007957970%14,300-+2.97%--
12/13790797790797+0.76%6,400-+3.1%--
12/10791795791791+0.13%4,400-+2.59%--
12/09788790788790+0.13%2,000-+2.73%--
12/08785789785789+0.77%2,600-+2.87%--
12/07790790781783-0.89%6,500-+2.35%--
12/06788790787790+0.38%3,700-+3.4%--
12/03785787784787+0.25%3,500-+3.28%--
12/02785785783785+0.26%1,100-+3.29%--
12/01783785778783+0.38%1,800-+3.16%--
11/307827857787800%3,000-+2.9%--
11/29785786780780-0.51%5,200-+3.17%--
11/26784786783784+0.64%1,700-+3.84%--
11/25768780768779+0.78%7,400-+3.45%--
11/24768778765773+0.78%5,900-+2.79%--
11/22760767760767+0.92%3,800-+2.13%--
11/19759760753760+1.06%1,900-+1.47%--
11/18760760751752-1.05%5,000-+0.53%--
11/17768768756760+0.4%2,600-+1.6%--
11/16762768757757-0.13%1,700-+1.34%--
11/15763763758758+0.93%400-+1.61%--
11/12760760750751-1.18%1,200-+0.67%--
11/11750760749760+0.26%2,800-+1.88%--
11/10750758745758+1.07%7,100-+1.61%--
11/09750750745750-0.66%1,500-+0.67%--
11/08750755750755+0.67%1,600-+1.34%--
11/05750750739750+1.49%2,100-+0.67%--
11/04742742739739-0.14%1,100--0.94%--
11/02749749740740+0.14%400--0.94%--
11/01749749739739-1.99%600--1.2%--
10/297457557417540%1,000-+0.67%--
10/28741754736754+2.03%800-+0.53%--
10/27759759734739-2.51%1,700--1.47%--
10/26757758756758+2.02%500-+0.93%--
10/257577577437430%4,800--1.07%--
10/22741752741743-0.13%2,400--1.2%--
10/21750750744744-0.53%1,300--1.33%--
10/20750750748748-0.53%400--0.93%--
10/19758758743752+2.31%9,300--0.53%--
10/18735735734735+0.82%1,300--2.91%--
10/15739739727729-1.35%1,700--3.95%--
10/13730740730739-0.14%2,000--2.89%--
10/12742742731740-0.27%3,100--3.01%--
10/07742742742742+0.54%200--3.01%--
10/06732755732738-0.81%2,200--3.78%--
10/05759760741744-1.85%3,400--3.38%--
10/04751763751758+1.07%7,400--1.81%--
10/01750750745750+0.54%1,600--3.1%--
09/30750750746746-0.53%1,900--3.74%--
09/29760760750750-1.32%2,300--3.47%--
09/28754761754760-0.65%800--2.44%--
09/27762765754765+0.39%1,800--2.05%--
09/24765765762762-0.65%5,800--2.56%--
09/22768775761767+0.39%2,000--2.04%--
09/21768768755764-0.91%2,300--2.55%--
09/17766771761771+1.98%1,500--1.78%--
09/16772772754756-1.82%2,100--3.82%--
09/15756775753770+2.53%3,100--2.28%--
09/14780780751751-3.72%3,900--4.82%--
09/13777780775780+0.39%2,500--1.39%--
09/10775780775777+0.26%3,800--1.89%--
09/09776776773775-0.64%1,600--2.27%--
09/08780781780780+0.65%900--1.64%--
09/07775775775775-0.64%300--2.39%--
09/06777780775780-0.38%2,100--1.89%--
09/03791791783783-0.76%1,800--1.63%--
09/02789789789789-1.13%100--1%--
09/01788798788798+0.13%900-0%--
08/31800800797797-0.38%200--0.25%--
08/30797800797800+0.38%900-0%--