株価チャート

2010/05/20～2011/01/31

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
20168/1, 株式併合 2→1
2011
01/31390390390390-0.51%1,00041億8445万0%-0.38
01/283923923923920%500-+0.26%--
01/27390392390392-1.51%1,000-+0.26%--
01/25398400398398+2.58%7,500-+1.79%--
01/24382388382388+1.57%1,500--0.77%--
01/213823823823820%1,500--2.3%--
01/203863863823820%1,500--2.55%--
01/19382382382382+0.53%1,000--2.55%--
01/18382382380380-0.52%1,500--3.55%--
01/173823823823820%500--3.29%--
01/14382382382382-0.52%500--3.54%--
01/133843843843840%500--3.27%--
01/123883883843840%1,500--3.52%--
01/11386386384384-1.03%2,500--3.76%--
01/063883883883880%1,000--3%--
01/04398398388388-1.52%1,500--3.24%--
2010
12/30394394394394-0.51%1,000--2.23%--
12/29386396386396-1.49%3,000--1.98%--
12/28402402402402+0.5%500--0.99%--
12/27400400400400+1.01%1,500--1.48%--
12/24386400386396+2.06%5,500--2.7%--
12/22402402372388-3.48%5,500--4.9%--
12/204044044024020%2,000--1.71%--
12/16402402402402+0.5%1,500--1.71%--
12/154004004004000%1,000--2.44%--
12/144004004004000%1,000--2.68%--
12/13408408400400+0.5%8,000--2.91%--
12/10396398396398+3.11%5,000--3.63%--
12/09396396386386-3.5%7,500--6.76%--
12/08396400396400-0.5%3,000--3.85%--
12/07402402402402+3.08%500--3.37%--
12/06402402390390-4.88%1,500--6.47%--
11/254104104104100%5,500--1.91%--
11/24408410400410+0.49%2,500--2.15%--
11/22404408404408-0.49%3,500--2.86%--
11/19410410410410+1.99%500--2.38%--
11/17400402400402-2.9%1,000--4.29%--
11/16416416414414-0.48%1,000--2.13%--
11/15416416416416-0.48%500--1.89%--
11/10418418418418-2.34%500--1.42%--
10/29428428428428-0.93%500-+0.94%--
10/25432432432432-0.46%13,000-+2.13%--
10/21426434426434+4.33%5,000-+2.84%--
10/204164164164160%500--1.19%--
10/19416416416416-2.35%500--1.19%--
10/13398426398426+8.12%1,000-+1.19%--
10/12436436394394-7.08%2,500--6.64%--
10/08424424424424+2.42%500-+0.24%--
10/07414414414414-3.72%3,000--2.59%--
09/28426430426430+4.88%1,000-+0.94%--
09/27416418410410-5.09%1,500--3.98%--
09/24432432432432-0.46%5,000-+0.93%--
09/22420434420434+3.83%1,000-+1.4%--
09/17402418402418+0.48%1,500--2.56%--
09/15400416400416-0.48%8,500--3.48%--
09/13418418418418+1.46%500--3.24%--
09/10424424412412-6.36%5,500--4.85%--
09/08440440440440+3.29%500-+1.62%--
09/014104264104260%1,500--1.62%--
08/30426426426426+3.4%500--1.84%--
08/27460460412412-10.43%1,000--5.07%--
08/26452460452460+4.55%1,000-+5.75%--
08/25404440404440+4.76%6,000-+1.38%--
08/24426426420420-0.47%2,000--3%--
08/23418422418422+4.98%1,000--2.76%--
08/20402402402402-3.83%500--7.37%--
08/11418418418418+3.98%1,000--4.13%--
08/06418418402402-3.37%1,000--7.8%--
08/04416416416416-0.48%500--4.81%--
07/30418418418418-3.69%2,000--4.35%--
07/28434434434434+0.46%500--0.69%--
07/27432432432432-6.9%500--1.14%--
07/26464464464464+1.75%2,000-+5.94%--
07/23456456456456+2.7%3,500-+4.35%--
07/22440444440444+0.91%1,500-+1.83%--
07/21440440440440+0.92%1,000-+0.92%--
07/07436436436436-5.63%1,000-0%--
07/02462462462462+1.32%1,500-+5.96%--
07/01456456456456+2.7%3,500-+4.59%--
06/30444444444444+2.78%8,000-+1.83%--
06/29430432430432+1.89%1,000--1.14%--
06/28430430424424-4.07%1,000--3.2%--
06/25442442442442+1.38%6,500-+0.68%--
06/24436436436436-0.46%1,000--0.91%--
06/22428438428438+0.92%2,000--0.45%--
06/21432434432434+0.46%2,000--1.59%--
06/18432432432432+0.47%500--2.26%--
06/17432432430430-0.46%1,500--2.93%--
06/16438438432432-0.46%1,000--2.7%--
06/114344344344340%500--2.25%--
06/09434434434434+3.83%500--2.47%--
06/08418418418418-1.88%1,000--6.07%--
06/04424426424426+1.43%1,500--4.7%--
05/284244244204200%4,500--6.25%--
05/27414420414420-2.33%4,000--6.46%--
05/26442442430430-6.11%1,000--4.44%--
05/25436458436458+2.69%13,500-+1.55%--
05/24446446446446+0.45%500--0.89%--
05/21426444426444+4.23%3,500--1.33%--
05/20426426426426-3.18%500--5.33%--