株価チャート

2010/09/13～2011/02/21

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
02/21455455450451-1.31%17,500--7.77%--
02/18453457453457+0.88%1,700--6.92%--
02/17458460453453-1.52%12,500--8.11%--
02/16461461457460-0.22%10,900--6.88%--
02/15470470444461-8.17%39,900--7.06%--
02/14513515502502+0.4%6,900-+1.01%--
02/10499505495500+0.6%2,900-+0.6%--
02/09496497495497+2.47%2,100-+0.2%--
02/08500500481485-2.61%8,100--2.02%--
02/07499499496498+0.2%700-+0.81%--
02/04494497492497+1.22%1,100-+0.61%--
02/03485491485491-0.61%800--0.41%--
02/02482494482494-0.8%4,000-+0.2%--
01/31498498494498-0.4%1,500-+1.01%--
01/28500500500500+1.21%200-+1.42%--
01/27495495491494+0.61%1,600-+0.41%--
01/25495495491491+0.2%3,200--0.2%--
01/24491491483490-1.01%3,700--0.61%--
01/21504504495495-1.98%7,000-+0.41%--
01/20507510505505-0.2%4,400-+2.43%--
01/19506506505506+0.2%2,400-+2.64%--
01/18500505500505+1%4,800-+2.43%--
01/17500500498500-0.4%400-+1.63%--
01/14503503497502+0.2%3,700-+2.03%--
01/13501503501501+0.6%2,600-+1.83%--
01/12497499497498+0.81%2,700-+1.43%--
01/11497501494494-0.6%8,200-+0.61%--
01/07496497490497+0.4%2,500-+1.22%--
01/06496496487495-0.2%5,300-+0.81%--
01/05486496486496+2.06%1,900-+1.02%--
01/044864864864860%500--1.02%--
2010
12/30485486480486+3.4%1,800--1.02%--
12/29464472464470-0.42%4,100--4.47%--
12/28478478460472-1.67%3,300--4.26%--
12/27482483479480-2.04%5,500--2.83%--
12/24495495487490+0.2%7,300--0.81%--
12/22490495489489-0.2%3,600--1.01%--
12/21487490485490+1.66%2,700--0.81%--
12/20498498470482-2.23%3,500--2.63%--
12/17500500493493-0.6%12,000--0.8%--
12/16499499495496-0.6%6,200--0.4%--
12/15502502499499-0.2%4,800-+0.2%--
12/144985034955000%11,000-+0.4%--
12/13490500490500+1.21%5,500-+0.4%--
12/10498498494494-0.8%500--0.8%--
12/09499499485498+1.63%8,700-0%--
12/08502502490490-1.21%1,300--1.61%--
12/07496497496496-0.8%4,300--0.6%--
12/06496500487500+0.81%5,800-+0.2%--
12/03519519496496+0.2%7,300--0.6%--
12/02511511490495-0.2%6,800--1%--
12/01496496496496+0.2%200--1%--
11/30490495490495+1.02%2,200--1.2%--
11/29499499490490-0.61%1,300--2.39%--
11/264934934924930%4,800--1.79%--
11/25500500488493-1.2%4,600--1.99%--
11/24492499492499+1.42%500--1.19%--
11/22496496492492-0.4%200--2.77%--
11/19486500485494+1.86%4,400--2.76%--
11/18488495473485-1.62%10,900--4.9%--
11/17492493490493-1.79%4,000--3.52%--
11/16502502500502+0.4%300--1.95%--
11/15500500495500-4.94%7,700--2.53%--
11/12525530522526+1.15%1,600-+2.14%--
11/11509529505520+2.97%6,000-+0.78%--
11/10517517505505-0.98%3,000--2.32%--
11/09508510508510+2%300--1.73%--
11/08505505500500+1.01%1,900--3.85%--
11/054915044904950%3,700--5.17%--
11/04475495475495+1.43%1,500--5.53%--
11/02505505487488-3.37%800--7.05%--
10/28502505502505-0.98%200--4.17%--
10/275105105105100%100--3.23%--
10/265105105105100%100--3.41%--
10/255105105105100%1,800--3.77%--
10/22505510505510+0.99%700--3.95%--
10/21506514505505-0.98%3,400--5.08%--
10/205125125105100%1,500--4.32%--
10/185155155065100%2,000--4.32%--
10/15555555506510-5.56%15,400--4.67%--
10/14540540540540+1.5%2,000-+0.75%--
10/13539539532532-0.56%1,600--0.56%--
10/125405405355350%400--0.19%--
10/08535535535535+2.49%400--0.19%--
10/07530530520522+0.77%700--2.61%--
10/06520520518518-3.18%300--3.18%--
10/045155355155350%600-+0.19%--
10/01544544535535-3.25%1,000-+0.56%--
09/30566566553553-0.54%2,600-+4.34%--
09/29550556543556+2.21%1,900-+5.5%--
09/28540545540544-0.55%4,100-+3.62%--
09/27540547540547+2.24%600-+4.59%--
09/24540540535535-0.93%3,500-+2.88%--
09/22533540533540+1.89%2,900-+4.05%--
09/215305385305300%2,800-+2.51%--
09/17522530522530+1.53%700-+2.71%--
09/16517528516522-2.43%9,300-+1.16%--
09/15549549535535-2.73%3,600-+3.68%--
09/14558558548550+0.36%1,900-+6.8%--
09/13554554546548+6.41%9,100-+6.82%--