株価チャート

2010/08/27～2011/01/31

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
20188/1, 株式分割 1→3
20138/1, 株式分割 1→100
2011
01/31193193184192-2.37%21,00035億801万-10.28%12.321.57
01/28200203197197-3.28%10,800--8.1%--
01/27200210197203-4.84%26,400--4.54%--
01/26210214202214-0.31%32,100-+1.26%--
01/25215215210214+1.26%13,200-+2.55%--
01/24212217212212-1.55%13,500-+2.25%--
01/21216221209215-0.62%45,300-+4.88%--
01/20217221216216-1.52%19,800-+6.05%--
01/19221221217220-1.05%11,400-+8.75%--
01/18220224219222-0.89%21,300-+11.56%--
01/17225241219224+3.38%127,500-+13.71%--
01/14212217209217+3.5%25,800-+11.11%--
01/13210214209209-0.79%21,000-+9.03%--
01/12212215209211+0.96%11,400-+11.05%--
01/11212216208209-2.34%32,100-+10.58%--
01/07220221213214-4.89%37,800-+14.44%--
01/06232232217225+0.3%80,700-+21.62%--
01/05233235223224-3.72%68,400-+23.26%--
01/04214237212233+13.84%235,800-+29.44%--
2010
12/30206206194205+0.16%81,300-+15.63%--
12/29204211201204+0.16%69,300-+16.76%--
12/28220221201204-4.52%197,100-+17.24%--
12/27276280208214-13.26%463,200-+24.22%--
12/24239246237246+15.65%209,700-+44.9%--
12/22196213193213+18.55%247,800-+27.54%--
12/21167180165180+8.89%59,100-+8.89%--
12/201661661611650%31,800-+0.61%--
12/17165168163165-1.98%19,800-+0.61%--
12/16165168163168+1%7,200-+2.02%--
12/151671671661670%1,200-+1.01%--
12/14164167164167-0.6%9,900-+1.01%--
12/13169169167168-0.4%3,600-+2.24%--
12/10163168161168+2.64%20,700-+2.64%--
12/09163164162164+0.41%6,300-0%--
12/08162163162163+0.41%1,200--0.41%--
12/07162164161163+0.62%9,300--0.81%--
12/06162162162162+0.52%1,200--1.42%--
12/03163163161161-2.62%2,700--1.93%--
12/02165165160165+0.41%12,300-+0.71%--
12/01159165159165+1.33%5,400-+0.3%--
11/301631631621620%1,500--1.02%--
11/29167167162162-2.01%2,400--1.62%--
11/26166166160166+0.4%10,200-+0.4%--
11/25165165165165+3.13%1,500-0%--
11/24158160158160-0.41%1,800--3.03%--
11/22158161158161+0.42%3,300--2.63%--
11/19166166160160-3.81%11,100--3.61%--
11/181611661611660%2,700-+0.2%--
11/17162166160166+2.89%2,100-+0.2%--
11/16162162162162-3%16,500--3.19%--
11/15167167167167-0.99%2,100--0.2%--
11/12168168168168-0.98%300-+0.8%--
11/111631701631700%1,800-+1.19%--
11/10165170165170+4.08%8,400-+1.19%--
11/091631631631630%2,400--2.78%--
11/08158163158163+3.16%1,200--3.35%--
11/05161162158158-3.06%9,000--6.86%--
11/04163163163163-2%600--4.48%--
11/01167167167167+0.6%600--2.53%--
10/29167167163166-0.8%3,900--3.68%--
10/28163167163167+4.16%1,200--3.47%--
10/27160160160160-2.83%300--7.85%--
10/26168168163165-0.8%1,800--5.17%--
10/25167167166166-0.2%4,800--4.95%--
10/221671671671670%2,400--5.3%--
10/211671671671670%3,900--5.84%--
10/201671671671670%13,500--6.37%--
10/19167167167167-1.96%900--6.89%--
10/151701701701700%300--5.56%--
10/141701701701700%1,800--5.56%--
10/131701701701700%1,200--6.08%--
10/121731731701700%5,400--6.59%--
10/08167170167170-0.2%1,200--7.1%--
10/07172172170170-0.78%1,200--6.92%--
10/06172172172172-2.65%1,200--6.7%--
10/05172176169176-0.19%3,900--4.17%--
10/04173177170177+1.92%7,200--3.99%--
10/01173173173173-1.89%2,100--5.8%--
09/30180180177177-3.64%1,500--4.5%--
09/291831831831830%600--0.36%--
09/28183183183183+0.18%3,300--0.36%--
09/27177183177183-1.08%8,100-0%--
09/24185185185185+0.91%2,700-+1.09%--
09/22193193183183-5.17%1,800-+0.73%--
09/21185193185193+10.27%2,700-+6.23%--
09/17178178175175-1.68%4,800--3.13%--
09/16178178178178-1.11%1,200--1.47%--
09/15182182180180-3.39%3,000--0.37%--
09/14187187187187-1.75%300-+3.7%--
09/13190190190190-1.72%900-+5.56%--
09/09187193187193+1.75%2,700-+7.41%--
09/08190190190190-1.38%300-+6.15%--
09/07193193193193+3.21%1,500-+7.64%--
09/06187187187187-1.75%600-+4.87%--
09/031901901901900%300-+6.74%--
09/021901901901900%300-+6.74%--
09/01183193180190+3.64%6,000-+7.34%--
08/311831831831830%1,200-+3.58%--
08/30181187181183+3.77%6,900-+4.17%--
08/271771771731770%1,200-+0.38%--