株価チャート

2010/08/13～2011/01/12

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
20193/1, 株式分割 1→2
201310/1, 株式分割 1→200
2011
01/12344347331334-1.91%1,354,000-+3.89%--
01/11326341325340+4.21%1,422,800-+6.25%--
01/07331333326326+0.08%482,800-+2.59%--
01/06334335325326-0.84%733,200-+3.16%--
01/05308334308329+7.61%2,071,600-+4.7%--
01/04308309304306-0.33%517,600--2.4%--
2010
12/30313315299307-3.31%1,015,200--1.76%--
12/293183223143170%449,600-+1.93%--
12/28313324311317+1.36%613,200-+2.26%--
12/27316319308313-1.26%612,400-+1.54%--
12/24313324308317-1.02%1,186,800-+3.85%--
12/22340340313320-5.54%1,698,400-+5.61%--
12/21338341333339+1.5%952,400-+12.92%--
12/20336339329334+0.38%864,400-+12.75%--
12/17332339328333+0.3%842,000-+13.48%--
12/16328342326332+1.77%1,700,000-+14.71%--
12/15337337323326-2.25%1,009,200-+13.9%--
12/14334336328333-0.15%1,190,400-+17.76%--
12/13319338318334+6.63%3,052,000-+19.62%--
12/10308317304313+1.46%1,120,800-+14.23%--
12/09312312302309-0.32%634,000-+14.26%--
12/08314322307310-1.2%1,638,800-+16.35%--
12/07312316306313+0.4%1,243,200-+19.56%--
12/06299314296312+6.3%2,224,800-+20.93%--
12/03297298290294-0.42%995,600-+16.01%--
12/02304306291295-2.72%1,592,800-+18.37%--
12/01282307280303+8.41%2,086,800-+23.17%--
11/30277283275280+0.81%717,600-+15.98%--
11/29290292276277-2.55%732,000-+16.98%--
11/26293297280285-2.57%925,200-+21.58%--
11/25297300285292-0.26%1,508,800-+26.96%--
11/24273295271293+4.55%2,048,800-+29.54%--
11/22261281261280+9.16%1,829,600-+26.7%--
11/19258260251257+0.59%847,600-+18.2%--
11/182592712532550%1,719,200-+18.6%--
11/17241256239255+5.26%1,367,200-+20.28%--
11/16253253240242-2.22%363,600-+15.36%--
11/15255259246248-0.7%389,600-+19.11%--
11/12243250240250+1.42%388,000-+21.12%--
11/11250257243246-2.19%524,000-+20.59%--
11/10256262245252-0.49%1,173,600-+24.5%--
11/09227253223253+10.98%1,648,800-+26.38%--
11/08214231211228+9.1%1,112,000-+14.45%--
11/05210216207209-1.3%300,800-+5.43%--
11/04216217210212-0.59%262,400-+6.28%--
11/02220225212213-2.41%598,800-+6.91%--
11/01209220206218+3.07%636,800-+9.55%--
10/29213221208212+11.02%2,460,800-+6.28%--
10/28192199191191-1.8%188,400--4.27%--
10/27204206191194-4.67%477,200--3%--
10/26191215190204+8.68%1,242,800-+0.74%--
10/25192192186187-0.4%78,400--7.76%--
10/22193193184188-3.71%196,000--8.29%--
10/21192200190195+1.96%290,400--5.22%--
10/20182194180192+5.66%404,400--7.93%--
10/19177182175181+2.4%146,400--13.69%--
10/18178185177177-2.88%87,600--16.51%--
10/15185189177182-3.7%282,400--14.84%--
10/14190194189189-0.53%179,200--12.38%--
10/13200200190190-5.82%180,800--12.73%--
10/12207208196202-0.25%188,400--7.76%--
10/08194204194203+3.85%186,800--7.53%--
10/07197199193195-2.26%97,200--11.36%--
10/06195200193200+4.59%290,400--9.73%--
10/05194197189191-5.45%330,400--14.08%--
10/04214214202202-5.61%227,200--9.93%--
10/01212217211214-0.81%63,600--4.58%--
09/30220220212216-2.38%76,400--4.22%--
09/29214222214221+2.2%88,000--1.89%--
09/28214219214216+0.93%78,000--4%--
09/27222222213214-2.17%108,400--4.89%--
09/24221222217219-1.24%104,400--3.21%--
09/22221225221222+0.34%59,600--1.99%--
09/21227232221221-3.29%228,800--2.32%--
09/17231233228228-0.87%94,800-+1%--
09/16232235229230+0.66%105,600-+1.88%--
09/15229234226229-1.61%163,200-+1.22%--
09/14235237230233-0.64%111,600-+2.88%--
09/13239239234234+0.21%224,800-+3.08%--
09/10236239233234-1.06%207,600-+2.86%--
09/09230239230236+3.28%349,600-+3.96%--
09/08228232225229-1.3%195,600-+0.66%--
09/07238242231232-1.17%480,800-+1.98%--
09/06225234223234+5.52%377,600-+2.74%--
09/03218222217222+2.3%196,400--2.63%--
09/02228228216217-1.81%200,000--5.65%--
09/01214224214221+2.08%190,000--4.33%--
08/31220224217217-3.78%221,200--7.08%--
08/30236238225225-1.32%332,400--3.85%--
08/27218230218228+3.75%242,000--2.98%--
08/26221225219220+0.57%240,400--6.49%--
08/25216231214219-1.35%747,200--7.02%--
08/24233233221222-5.54%578,800--6.14%--
08/23219236219235+7.69%1,142,400--0.64%--
08/20225229218218-5.74%828,800--8.12%--
08/19210234208231+8.32%1,100,800--2.94%--
08/18225225212213-4.05%444,800--10.77%--
08/17220223218222+0.34%170,800--7.4%--
08/16223224220222-1.34%242,000--8.47%--
08/13231231222225-2.5%446,000--7.61%--