株価チャート

2010/08/09～2011/01/05

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
01/05563569557564-0.7%75,500-+2.55%--
01/04560570547568+1.43%89,000-+3.65%--
2010
12/30570570558560-2.27%29,200-+2.75%--
12/29570573562573+0.53%26,200-+5.52%--
12/28565572557570+0.88%38,400-+5.36%--
12/27561567561565-0.18%22,900-+5.02%--
12/24574574562566-1.39%44,600-+5.4%--
12/22581581571574-0.69%95,500-+7.49%--
12/21559580559578+3.4%120,300-+8.85%--
12/20564564553559-0.53%90,900-+5.87%--
12/17553564547562+0.72%83,200-+6.84%--
12/16560560552558-0.53%69,900-+6.29%--
12/15563564555561-0.36%80,700-+7.06%--
12/14558563554563+0.36%99,100-+7.85%--
12/13552565549561+2%82,300-+7.68%--
12/10552552542550+0.92%124,500-+6.18%--
12/09542547541545-0.91%110,100-+5.62%--
12/08541552538550+2.8%150,600-+7.21%--
12/07527535520535+0.56%68,700-+4.9%--
12/06522534518532+2.7%92,300-+4.72%--
12/03514519511518+1.77%44,400-+2.37%--
12/025055135045090%104,900-+0.99%--
12/01502517497509+0.99%48,700-+0.99%--
11/30516520504504-2.89%82,700-0%--
11/29510522510519+1.96%50,100-+2.98%--
11/26510515506509+0.39%60,500-+1.19%--
11/25505510503507+2.01%75,900-+0.8%--
11/24499501495497-2.93%117,600--1.19%--
11/22513518508512-0.39%69,500-+1.79%--
11/19524525510514-1.34%40,300-+2.19%--
11/18508521507521+3.58%47,800-+3.78%--
11/17495507495503+1.21%41,800-+0.2%--
11/16507509496497-2.55%50,800--1%--
11/15521521490510-1.16%64,500-+1.39%--
11/12511537505516-0.96%89,300-+2.58%--
11/11523525516521-1.33%50,900-+3.58%--
11/10525530520528+0.96%27,900-+4.76%--
11/095235255175230%21,300-+3.98%--
11/08511526506523+3.56%67,600-+3.98%--
11/05492509492505+3.27%35,200-+0.4%--
11/04480491479489+2.73%25,000--2.98%--
11/02479479471476-0.42%16,700--5.74%--
11/01479488472478-1.04%36,100--5.72%--
10/29475487468483+1.68%48,000--5.11%--
10/28480482475475-1.45%47,700--7.05%--
10/27490491480482-2.63%108,300--6.04%--
10/26499499493495-1.39%29,400--3.88%--
10/25500512500502-0.79%37,700--2.71%--
10/22503509495506+1%36,500--1.94%--
10/21508508495501-1.38%51,900--3.09%--
10/20505511495508-0.78%39,400--1.74%--
10/19495516495512+2.61%39,900--0.97%--
10/18497504496499+0.4%24,000--3.48%--
10/15511511495497-2.74%46,000--3.68%--
10/14508515500511+0.79%36,500--0.78%--
10/13507514505507+0.2%26,600--1.36%--
10/12527528506506-3.25%32,900--1.36%--
10/08520530520523+1.36%32,200-+2.15%--
10/07519525510516-0.77%37,700-+1.18%--
10/06514523510520-0.57%39,500-+2.56%--
10/05515524503523+1.75%28,100-+3.36%--
10/04522525510514-0.96%14,000-+1.98%--
10/015195255145190%30,600-+3.39%--
09/30531535517519-2.63%23,700-+3.8%--
09/29522534514533+1.91%28,800-+7.24%--
09/28530530510523-1.32%27,900-+5.87%--
09/27523530500530+2.32%26,400-+7.72%--
09/24530530514518-3%48,200-+5.93%--
09/22530537526534+1.33%42,600-+9.43%--
09/21530532523527+0.76%24,600-+8.66%--
09/17516526516523+1.16%28,600-+8.28%--
09/16522522515517-0.77%25,200-+7.26%--
09/15514524510521+0.58%37,000-+8.54%--
09/14515518512518+0.78%44,900-+8.14%--
09/13515520510514+0.98%33,600-+7.31%--
09/10505509500509+3.46%72,900-+6.26%--
09/09490493483492+2.07%52,800-+2.71%--
09/08472482468482+0.42%58,000-+0.63%--
09/07492502477480-2.44%67,300--0.21%--
09/06482495479492+2.07%34,600-+1.86%--
09/03472482472482+2.12%29,800--0.41%--
09/02471472459472+2.39%51,600--2.88%--
09/01458464451461-0.22%37,400--5.73%--
08/31474480462462-4.15%41,900--6.1%--
08/30486489478482+0.84%45,300--2.82%--
08/27463478463478+1.49%51,500--4.02%--
08/26460474456471+3.29%51,100--5.99%--
08/25450465450456+0.44%68,200--9.34%--
08/24451473447454+0.22%110,400--10.28%--
08/23468468449453-3%68,400--11.18%--
08/20470474458467-1.06%51,800--8.97%--
08/19480480440472-1.05%82,300--8.53%--
08/18474484470477+0.85%35,500--8.09%--
08/17474476471473-1.25%28,700--9.21%--
08/16482483470479-1.03%38,100--8.59%--
08/13480490476484+0.83%24,300--8.16%--
08/12476485475480-1.84%41,100--9.26%--
08/11507507488489-3.93%45,700--8.08%--
08/10505513505509+0.2%43,700--4.5%--
08/095185184965080%87,100--4.87%--