株価チャート

2010/08/02~2011/01/31

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
20239/1, 株式分割 1→2
201511/1, 株式分割 1→3
20132/1, 株式分割 1→100
2011
01/31196197196197-0.17%15,6009億7114万-4.07%8.40.65
01/28195198195197-0.25%16,800--3.43%--
01/27203203192198-6.69%32,400--3.19%--
01/26207213207212+0.79%15,600-+4.27%--
01/25208215207210+0.8%29,400-+3.96%--
01/24213213200208-1.57%16,800-+3.65%--
01/21215215210212-1.55%12,600-+5.31%--
01/20215215215215+0.08%12,600-+7.5%--
01/19215215215215-0.15%3,000-+7.96%--
01/18214215213215+0.78%6,600-+8.67%--
01/17217217214214-1%6,000-+8.38%--
01/14216217214216+0.31%6,600-+10.6%--
01/13214215214215+0.23%10,800-+10.82%--
01/12213215213215+0.94%10,800-+11.14%--
01/11216216210213-1.47%21,600-+11.26%--
01/07210216210216+2.7%9,600-+13.51%--
01/06209212207210+1.37%21,600-+11.7%--
01/05203213203207+3.5%25,800-+10.78%--
01/04195203195200+2.83%27,600-+7.62%--
2010
12/30190195189195+2.46%13,800-+5.23%--
12/291911911891900%6,600-+3.26%--
12/28188192188190+1.33%10,800-+3.26%--
12/27189189186188-0.53%13,800-+2.46%--
12/24190190188189-0.62%6,000-+3.01%--
12/22186190186190+2.15%12,000-+3.64%--
12/21185186185186+0.18%4,800-+2.01%--
12/20184185184185+0.72%12,000-+1.83%--
12/17186186184184+0.36%7,200-+1.66%--
12/16182186182183-2.22%39,600-+1.29%--
12/15195195188188-2.93%10,200-+4.17%--
12/14193193193193+3.48%600-+7.31%--
12/13192192187187-3.45%7,200-+4.28%--
12/10192193192193+3.39%4,200-+8.61%--
12/09187191187187+0.36%2,400-+5.65%--
12/08183186183186+2.76%2,400-+5.27%--
12/07181181181181-1.09%600-+2.45%--
12/06177183177183+3.29%10,200-+4.17%--
12/03178178178178-1.39%2,400-+0.85%--
12/02186186180180-3.14%3,600-+1.69%--
12/01176186176186+6.9%1,200-+4.99%--
11/26174174174174+0.77%600--1.23%--
11/24172173172173-2.36%7,200--2.54%--
11/22177177177177-2.75%600--0.19%--
11/19182182182182+3.71%1,200-+2.64%--
11/17175175175175-0.85%600--1.04%--
11/15170177170177-3.46%3,000--0.19%--
11/121831831831830%600-+3.39%--
11/10183183183183+2.81%2,400-+3.39%--
11/09178178178178+1.71%600-+0.56%--
11/08175175175175+1.94%1,200--1.13%--
11/02172172172172-4.89%600--3.01%--
10/29181181181181+5.87%600-+1.98%--
10/28171171171171+0.29%1,200--3.67%--
10/271701701701700%600--3.95%--
10/26170170170170-0.1%4,200--3.95%--
10/25170170170170-1.83%7,800--4.4%--
10/221731731731730%600--2.62%--
10/21172173172173-0.95%1,800--2.62%--
10/20175175175175-0.94%600--1.69%--
10/15177177177177-0.93%600--0.75%--
10/14178178178178-1.38%600--0.37%--
10/13181181181181-1.36%600-+1.02%--
10/12183183183183+2.33%3,000-+1.85%--
10/08179179179179+1.42%7,800--1.01%--
10/07177177177177-2.75%7,800--2.93%--
10/06183183182182-0.64%1,200--1.27%--
10/051831831831830%600--1.17%--
10/04183183183183-0.18%600--1.7%--
10/01185185183183+5.98%1,200--2.05%--
09/301731731731730%1,800--8.55%--
09/27173173173173-3.08%1,800--9.51%--
09/24180180178178-1.83%3,000--7.6%--
09/22183183182182-0.64%1,800--6.84%--
09/21177183177183+3%3,000--7.19%--
09/16178178178178+0.47%600--10.8%--
09/131791791771770%4,800--12.54%--
09/10178178177177+1.92%3,600--13.4%--
09/09176176173173-1.05%5,400--15.86%--
09/08176176173175-0.19%3,600--16.19%--
09/07176176173176+0.48%6,000--16.82%--
09/06176176175175-0.57%6,000--18.38%--
09/03175177175176-1.95%2,400--18.67%--
09/02183183179179-1.92%2,400--18.19%--
09/01177183177183+1.67%6,600--17.35%--
08/31185185177180-2.88%11,400--19.43%--
08/30185188180185-11.2%41,400--18.14%--
08/27208208208208-0.79%600--8.63%--
08/252102102102100%1,800--8.3%--
08/24210210210210+0.56%600--8.7%--
08/20209209209209+0.24%600--9.99%--
08/19208208208208-4.21%1,800--10.59%--
08/18218218218218+0.15%600--7.05%--
08/16217217217217-2.25%600--7.59%--
08/13222222222222-2.34%3,600--6.26%--
08/12229229225228-1.59%3,000--4.01%--
08/10231231229231+0.51%6,000--2.87%--
08/09233233230230-0.72%2,400--3.36%--
08/042332332322320%2,400--3.07%--
08/03232232232232-3.07%600--3.07%--
08/02239239239239+2.94%1,800--0.42%--