株価チャート

2010/09/13～2011/02/10

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
20241/1, 株式分割 1→3
2011
02/10633636630633-0.21%416,100-+2.37%--
02/09640641631634-0.63%441,600-+2.76%--
02/08644646637638-0.93%481,500-+3.74%--
02/07646646641644+0.89%516,900-+5.06%--
02/04628644628638+3.01%1,065,600-+4.47%--
02/03613644610620+2.09%1,950,300-+1.92%--
02/02610611606607-0.55%945,000-0%--
02/01603612596610+1.38%462,000-+0.72%--
01/31602607590602-1.53%343,800--0.5%--
01/28615618607611-0.54%358,500-+1.21%--
01/27616618607615+1.15%504,900-+1.77%--
01/26608616604608-1.3%359,400-+0.77%--
01/25620624610616+0.71%474,300-+2.1%--
01/24603613600611+0.71%449,700-+1.55%--
01/21622623602607-2.36%497,100-+1%--
01/20628630619622-1.74%502,800-+3.44%--
01/19648648625633+1.88%791,700-+5.8%--
01/18620625617621+0.16%339,000-+4.19%--
01/17617623615620+1.09%381,000-+4.2%--
01/14612618612613-0.86%309,300-+3.43%--
01/13618620615619+1.42%457,200-+4.86%--
01/12616621610610-0.27%590,700-+3.92%--
01/11605615601612+1.16%446,400-+4.74%--
01/07607608604605-0.66%380,400-+4.25%--
01/06601611601609+1.39%359,100-+5.49%--
01/05600607596600+1.07%406,800-+4.59%--
01/04592594586594+1.95%383,700-+4.03%--
2010
12/30587587578583-0.4%309,900-+2.58%--
12/29579585579585+1.04%230,100-+3.36%--
12/28581582578579-0.74%187,800-+2.66%--
12/27579584577583+1.27%383,700-+3.8%--
12/24584584575576-1.03%309,900-+3.04%--
12/22593595581582-1.8%557,100-+4.68%--
12/21590596587593-0.61%646,800-+7.17%--
12/20599601592596-0.61%485,400-+8.62%--
12/17595605593600-0.44%1,102,500-+10.09%--
12/16593607589603+1.69%1,037,400-+11.4%--
12/15587593587593+0.28%539,100-+10.57%--
12/14593598587591-0.28%644,700-+10.88%--
12/13579595573593+4.16%939,900-+12.04%--
12/10575582567569-1.5%795,600-+8.17%--
12/09583590575578-0.74%622,800-+10.45%--
12/08578586577582-0.29%1,079,400-+12.14%--
12/07553592551584+6.9%2,506,800-+13.11%--
12/06537547537546+1.93%543,600-+6.64%--
12/03536542532536+1.07%581,700-+5.03%--
12/02531531525530+1.86%516,900-+4.13%--
12/01517521515520+0.84%382,800-+2.43%--
11/30524527516516-2.15%373,500-+1.78%--
11/29526533523527+0.32%278,400-+4.01%--
11/26528535525526-0.63%417,000-+3.89%--
11/25533533527529-1.06%657,000-+4.55%--
11/24524537524535-0.68%655,800-+5.87%--
11/22518546518538+4.87%1,055,100-+6.6%--
11/19523523511513-1.6%413,100-+1.85%--
11/18504523500522+4.75%1,143,300-+3.51%--
11/17497501496498-0.13%417,300--1.19%--
11/16504508497499-0.07%393,000--1.06%--
11/15496502494499+1.77%522,900--1.19%--
11/12494501490490-1.67%429,900--2.9%--
11/11494501491499+0.2%807,000--1.45%--
11/10501508494498-0.86%747,900--1.65%--
11/09507508496502-1.5%631,800--0.59%--
11/08510515507510+1.12%636,300-+0.92%--
11/05492515492504+1.96%674,700-0%--
11/04494497488494+1.58%608,400--2.11%--
11/02490492484487-0.68%320,400--3.63%--
11/01491496484490-1.21%264,000--2.97%--
10/29497506493496+0.07%556,800--1.78%--
10/28500504494496-0.87%353,700--1.85%--
10/27504504499500-0.79%236,400--0.99%--
10/26506512500504+0.07%434,100--0.4%--
10/25505521503504-0.98%1,009,500--0.26%--
10/22506514500509-0.07%596,100-+0.73%--
10/21515515501509-1.23%498,600-+0.99%--
10/20514526506515-2.03%312,000-+2.45%--
10/19523529521526+0.06%405,300-+4.78%--
10/18520528517526+1.68%387,900-+4.92%--
10/15520520510517-0.32%366,300-+3.61%--
10/14515523513519+2.3%619,800-+4.15%--
10/13510515506507+1.13%324,300-+2.01%--
10/12521521496501-2.72%633,000-+1.08%--
10/08516523514515+0.65%501,300-+4.11%--
10/07512516509512+0.46%441,000-+4.07%--
10/06499511491510+2.27%705,900-+4.01%--
10/05487504487498+2.33%874,500-+2.12%--
10/04487494485487-0.61%373,500-+0.21%--
10/01499501483490-1.14%377,700-+1.03%--
09/30508509494496-2.3%305,100-+2.62%--
09/29503512501507+2.08%614,100-+5.47%--
09/28495500494497-0.4%389,400-+3.97%--
09/27496500493499+1.56%399,300-+4.83%--
09/24488501487491-1.34%537,900-+3.44%--
09/22499503494498-0.2%279,000-+5.29%--
09/21501510496499-1.06%591,900-+5.94%--
09/17498507494504+1.89%492,600-+7.53%--
09/165005004914950%589,800-+6%--
09/15483499479495+1.37%1,085,700-+6.45%--
09/14495497487488-0.68%318,900-+5.24%--
09/13497500490492+0.27%314,700-+5.96%--