株価チャート

2010/08/30～2011/01/31

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
2011
01/31320321317317-0.94%4,70035億1743万-8.91%8.51.55
01/28324324315320+0.31%9,500--8.57%--
01/27320324313319-9.89%40,200--9.12%--
01/26352354350354+0.57%14,400-+0.57%--
01/25353353350352-0.28%7,700-0%--
01/243533543513530%5,800-+0.28%--
01/213533543523530%6,600-0%--
01/20352354352353+0.28%7,400-0%--
01/19351353351352+0.57%2,800--0.28%--
01/18352352350350-0.57%5,800--1.13%--
01/17351352350352+0.28%13,200--0.56%--
01/143513513503510%6,300--1.13%--
01/133523523513510%8,000--1.4%--
01/12353353351351-0.28%5,600--1.4%--
01/11351352350352+0.28%10,200--1.12%--
01/07351351350351-0.28%4,900--1.4%--
01/063533533503520%7,100--1.12%--
01/053533533503520%4,100--1.12%--
01/04352354349352+0.86%4,900--1.12%--
2010
12/30348349346349-0.29%8,900--1.69%--
12/29356356347350-1.69%21,400--1.13%--
12/28356357354356+0.28%4,700-+0.85%--
12/27356357351355-0.28%4,700-+0.85%--
12/24352357352356+1.14%12,600-+1.71%--
12/22350352350352+0.57%1,800-+0.86%--
12/21349358349350+0.29%2,200-+0.57%--
12/20351353348349-0.57%8,200-+0.58%--
12/17353353350351-1.68%6,300-+1.74%--
12/16359359353357-0.56%3,200-+3.78%--
12/15358359358359+0.28%1,500-+4.66%--
12/14360361357358-0.56%4,900-+4.99%--
12/13364366360360+0.28%3,900-+6.19%--
12/10361361354359-2.45%5,300-+6.53%--
12/09367368363368-0.27%2,600-+9.85%--
12/08368369364369+0.27%1,600-+10.81%--
12/07366368356368+0.55%1,600-+11.18%--
12/06355370355366+3.1%6,000-+11.59%--
12/03353355352355+1.43%900-+8.9%--
12/02348353348350+0.57%1,600-+7.69%--
12/01351354348348-0.85%3,200-+7.41%--
11/30348351348351+0.86%600-+9.01%--
11/29354355348348-1.14%1,900-+8.41%--
11/26340352340352+5.39%1,200-+10.34%--
11/25330334327334+2.77%1,600-+5.03%--
11/243253253243250%900-+2.52%--
11/22326329325325-0.91%1,500-+2.52%--
11/19319328316328+2.82%900-+3.47%--
11/17321321319319-1.54%400-+0.95%--
11/163203243193240%1,200-+2.53%--
11/15319324316324+1.57%800-+2.53%--
11/12320322319319-0.31%1,500-+1.27%--
11/11319320319320+0.31%2,300-+1.59%--
11/10319319318319+1.27%700-+1.27%--
11/09312315310315+0.64%900-0%--
11/08309313309313+0.97%400--0.63%--
11/05305310304310+1.31%1,300--1.9%--
11/04307307305306-2.55%800--3.16%--
11/023143143083140%1,300--0.63%--
11/01315315314314-0.63%300--0.95%--
10/29317317313316-0.32%2,000--0.32%--
10/28317317317317+0.63%300-0%--
10/27316316315315-0.32%200--0.63%--
10/26317317316316-0.63%1,500-0%--
10/25318318317318+0.95%300-+0.63%--
10/22315315315315+0.64%400-0%--
10/21318318313313-0.32%400--0.63%--
10/19318318314314-1.26%300-0%--
10/18314318314318+0.95%300-+1.27%--
10/15316316315315-0.32%200-+0.64%--
10/14322322316316+0.32%300-+0.96%--
10/13320320315315-1.56%2,300-+0.96%--
10/12325328320320+0.31%400-+2.56%--
10/08315319314319+1.27%400-+2.57%--
10/073153153153150%500-+1.61%--
10/063143203143150%600-+1.94%--
10/05316316315315-0.32%300-+1.94%--
10/04328330316316-1.25%2,800-+2.6%--
10/013203213203200%5,300-+4.23%--
09/30325327320320-1.54%1,900-+4.58%--
09/29314325314325+3.5%900-+6.21%--
09/28312320312314-0.95%1,100-+2.95%--
09/27313317310317+0.32%1,300-+4.28%--
09/24310316310316-0.63%1,700-+3.95%--
09/223183183153180%400-+4.95%--
09/21317318310318+1.27%500-+4.95%--
09/17308314308314+1.62%1,300-+3.97%--
09/16311317306309+1.98%3,700-+2.66%--
09/15301303301303-0.33%300-+0.66%--
09/14302304302304-0.33%600-+1.33%--
09/13301305300305+1.33%7,400-+1.67%--
09/10301301301301+0.33%500-+0.33%--
09/093023023003000%400-0%--
09/08300300300300-1.32%100-0%--
09/073043043043040%400-+1.33%--
09/06301304301304+1.67%300-+1.33%--
09/033013012992990%500--0.33%--
09/02301301299299+0.34%200--0.33%--
09/01302302298298-1%200--1%--
08/31296301296301+1.69%300-0%--
08/30301301295296-0.67%4,200--1.33%--