株価チャート

2010/09/01～2011/01/31

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
20141/1, 株式分割 1→100
2011
01/31229229227229-2.18%259,500120億7098万-6.61%30.752.4
01/28240241230234-3.47%592,800--4.92%--
01/27243247241242-2.38%413,900--1.5%--
01/26247251246248-0.68%303,500-+0.89%--
01/25251253247250+0.32%344,000-+1.59%--
01/24252252247249+0.12%252,700-+1.67%--
01/21264265248249-5.18%1,153,100-+1.55%--
01/20271273259262+1.94%1,341,500-+6.67%--
01/19265267254257-2.35%931,900-+4.63%--
01/18260265256264+5.23%1,197,100-+7.59%--
01/17249254248251+0.85%566,700-+2.66%--
01/14246250245248+0.65%608,300-+2.22%--
01/13250250246247-0.68%424,800-+1.98%--
01/12249252248249+0.2%315,700-+3.54%--
01/11250251245248-0.6%377,400-+3.77%--
01/07251252248250+0.48%593,800-+4.83%--
01/06248255246248+1.55%1,503,900-+5.21%--
01/05237245237245+3.3%572,100-+4.04%--
01/04236238235237+0.81%261,200-+1.15%--
2010
12/30238238234235-1.34%249,100-+0.77%--
12/29237239235238+0.63%195,100-+2.15%--
12/28239240235237-1.09%269,200-+1.94%--
12/27240241239239-0.99%306,400-+3.51%--
12/24244244239242+0.63%390,100-+5%--
12/22241245239240+0.21%526,800-+4.35%--
12/21241241239240+0.42%407,900-+4.59%--
12/20244245238239-1.04%468,200-+4.61%--
12/17240249238241+0.54%1,326,900-+6.17%--
12/16242244237240-0.46%843,900-+6.53%--
12/15250251238241-5.38%1,860,700-+7.5%--
12/14252267245255+0.99%2,371,000-+14.64%--
12/13262293248252-4.04%3,712,400-+14.03%--
12/10242263241263+9.23%1,786,500-+20.46%--
12/09235241233240+4.11%896,500-+11.81%--
12/08225231224231+2.62%649,800-+8.4%--
12/07228228221225+0.81%584,300-+6.13%--
12/06219227219223+2.29%487,500-+5.78%--
12/03218219216218+1.07%371,900-+3.41%--
12/02217218215216+1.84%262,300-+2.81%--
12/01209213205212+0.66%287,800-+0.95%--
11/30222224211211-3.17%600,700-+0.29%--
11/292202212172180%262,500-+3.57%--
11/26222222217218-2.86%399,200-+4.07%--
11/25219227216224+4.72%506,400-+7.13%--
11/24212217211214-2.33%459,400-+2.3%--
11/22220224218219+0.18%384,600-+4.74%--
11/19226228217219-2.72%615,500-+4.55%--
11/18220225219225+2.84%319,000-+7.46%--
11/17216219216218-0.36%190,400-+4.5%--
11/16216219213219+2.14%322,400-+5.38%--
11/15214215209215+0.52%284,700-+3.17%--
11/12213215209214+1.76%352,500-+2.64%--
11/11204210203210+3.96%233,400-+0.87%--
11/10201205200202-1.56%307,700--2.98%--
11/092052091912050%238,100--1.91%--
11/08193208193205+6.6%319,700--2.38%--
11/05188194186192+1%305,400--9.29%--
11/04193194190190-0.83%184,500--11.03%--
11/02200200190192-3.66%244,400--11.11%--
11/01207208198199-3.77%590,800--8.58%--
10/29207209206207+0.05%353,600--6.29%--
10/28206210206207+0.19%264,700--7.17%--
10/27208210206207-0.72%122,900--8.18%--
10/26212212206208-0.43%163,100--8.73%--
10/25215215204209+1.7%244,600--9.13%--
10/22205210204206+0.1%172,200--11.42%--
10/21211211204205-2.38%461,700--12.64%--
10/20219220209210-5.7%524,100--11.64%--
10/19230240221223-3.04%424,900--7.47%--
10/18222234220230+5.46%539,800--4.96%--
10/15214222210218+3.17%285,000--10.25%--
10/14212215209211+0.43%147,600--13.71%--
10/13211219210211-0.75%208,500--14.78%--
10/12218222212212-1.53%231,500--14.82%--
10/08210222210215+1.22%312,200--14.18%--
10/07220223210213-2.92%360,400--15.89%--
10/06216226212219+5.59%398,600--14.04%--
10/05218224206208-4.77%589,300--18.91%--
10/04239239215218-10.32%766,400--15.5%--
10/01237243237243+2.44%81,000--6.5%--
09/30245246237237-1.98%234,000--8.73%--
09/29249251242242-2.81%221,400--7.24%--
09/28252254249249-1.93%146,200--4.56%--
09/27256256252254-0.78%83,400--3.05%--
09/24264264255256-1.5%124,500--2.29%--
09/22260264259260-0.57%78,000--0.8%--
09/21272272260261-2.83%158,400-+0.15%--
09/17269271266269+0.79%113,500-+3.46%--
09/16274274266267-1.04%98,300-+2.65%--
09/15274276265270-3.23%271,000-+4.13%--
09/14290291276279-2.38%128,600-+7.61%--
09/13299305281286+6.33%574,000-+10.66%--
09/10261270259269+4.88%147,900-+4.07%--
09/09255260255256+0.55%30,800--1.16%--
09/08258262254255-3.01%55,900--2.08%--
09/07270272263263-2.31%103,800-+0.57%--
09/06264272264269+2.48%76,700-+2.56%--
09/03260262260262+1.35%25,300-+0.08%--
09/02266266258259-0.69%48,000--1.63%--
09/01256261256261+2.12%43,000--1.7%--