株価チャート

2010/09/21～2011/02/18

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
20187/1, 株式分割 1→4
20134/1, 株式分割 1→100
2011
02/18358379358379+5.51%599,600-+3.98%--
02/17358359355359+0.35%169,200--1.44%--
02/16357360355358-0.49%229,600--1.79%--
02/15357365354359+0.77%464,800--1.03%--
02/14368368352357-2.66%439,200--1.79%--
02/10375375360366-1.21%264,400-+0.9%--
02/09369380365371+1.44%486,000-+2.42%--
02/08363368360366+1.11%137,200-+1.25%--
02/07359364359362-0.28%96,400-+0.42%--
02/04358365357363+0.07%160,000-+0.97%--
02/03362363358362+0.21%136,800-+0.91%--
02/02363366358362-0.41%157,600-+0.42%--
02/013603673573630%154,000-+0.83%--
01/31369374359363-2.88%446,000-+0.83%--
01/28381383371374-0.73%519,200-+3.82%--
01/27373380370377+2.45%501,200-+4.58%--
01/26365369362368-0.34%226,400-+2.37%--
01/25354369350369+5.21%614,000-+3%--
01/24346360346351+2.11%478,800--1.82%--
01/21360363336343-4.32%978,400--3.85%--
01/20371373358359-3.5%429,600-+0.49%--
01/19377377367372-0.2%384,000-+4.13%--
01/183783833683730%887,600-+4.63%--
01/17365377363373+1.78%458,000-+4.93%--
01/14371378365366-1.88%644,800-+3.39%--
01/13352376352373+6.88%1,367,600-+5.67%--
01/12347351341349+1.9%412,800--0.29%--
01/11346352340343-1.58%355,600--1.58%--
01/07355361348348-2.18%650,400-+0.58%--
01/06348359341356+3.87%904,400-+3.72%--
01/05343349338343-2.14%464,400-+1.03%--
01/04342355330350+3.7%926,400-+4.48%--
2010
12/30344348325338-4.05%1,840,800-+1.96%--
12/29361369351352-2.29%648,000-+7.57%--
12/28366370350360-4.13%1,689,600-+11.46%--
12/27393437373376+1.56%4,985,200-+18.08%--
12/24370386360370+1.3%1,350,800-+18.13%--
12/22371378364365+0.62%608,000-+18.51%--
12/21371372359363-1.76%699,200-+19.72%--
12/20353378349369+6.8%1,410,400-+23.91%--
12/17350351340346+0.95%332,400-+18%--
12/16339349324343+1.48%678,800-+18.1%--
12/15350352333338-4.05%722,000-+18.01%--
12/14352359348352-1.05%504,800-+24.73%--
12/13352365348356-0.97%820,400-+28.34%--
12/10339360337359+5.82%1,181,200-+31.99%--
12/09332359331339-2.09%1,080,000-+26.59%--
12/08363374341347-0.57%1,863,600-+31.75%--
12/07345354335349-0.43%1,277,200-+34.56%--
12/06312353311350+14.85%2,395,600-+37.8%--
12/03293307288305+5.82%1,201,200-+22.39%--
12/02288292284288+2.04%451,200-+17.07%--
12/01275294270282+3.77%777,600-+15.2%--
11/30295303269272-2.86%2,534,800-+11.93%--
11/29280280280280+15.46%172,800-+16.67%--
11/26242244240243+0.52%197,200-+2.75%--
11/25243245240241-0.41%274,000-+3.54%--
11/24240245238242-0.62%266,400-+4.87%--
11/22243247238244+0.52%255,600-+6.91%--
11/19244244236243+0.21%332,400-+7.78%--
11/18235248235242+2.98%230,000-+8.52%--
11/17238239232235-2.08%263,600-+6.82%--
11/16245247238240-2.04%294,800-+10.09%--
11/15250255244245-1.41%425,600-+13.43%--
11/12254255244249-4.79%686,000-+16.12%--
11/11260275254261+8.3%1,168,000-+23.11%--
11/10237243234241+2.23%225,200-+15.31%--
11/09238238232236-0.53%185,600-+13.89%--
11/08243247234237-0.73%256,800-+15.61%--
11/05250255239239-1.65%635,600-+17.61%--
11/04230243230243+6.82%493,600-+20.77%--
11/02229237227227-2.26%399,200-+14.77%--
11/012332482282330%593,200-+18.02%--
10/29229239223233+1.53%510,000-+19.23%--
10/28235248226229-3.88%676,400-+18.04%--
10/27243248231238-4.99%741,600-+24.09%--
10/26274274246251+6.25%2,610,800-+31.28%--
10/25236236236236+18.89%156,000-+25.53%--
10/22199199195199+14.41%460,800-+6.15%--
10/21173175172174-0.86%32,000--7.22%--
10/201741751701750%58,800--7.41%--
10/19174176170175+1.16%64,800--7.89%--
10/18171177170173-2.26%70,800--9.42%--
10/15177182163177-1.39%299,600--7.81%--
10/14178183177180+0.7%139,600--6.99%--
10/13183185178178-2.99%117,600--7.64%--
10/12190193184184-3.42%97,600--4.79%--
10/08189192186190-0.65%108,000--1.42%--
10/07188193188192+0.52%44,800--0.78%--
10/06188191185191+1.06%83,600--0.78%--
10/05185189184189-1.57%105,600--1.82%--
10/04190201188192+2.82%236,400--0.26%--
10/01186188184186-1.32%117,200--2.99%--
09/30186191185189-0.26%81,600--1.69%--
09/29187190184189+2.71%58,000--1.43%--
09/281831891811840%108,400--4.53%--
09/27195195184184-5.39%130,000--5.03%--
09/24199199195195-2.38%83,600--0.13%--
09/22193204193200+3.37%126,000-+2.31%--
09/21193195190193+0.52%70,000--1.03%--