株価チャート

2010/09/13～2011/02/10

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
02/102,1822,1902,1732,179-0.09%89,800-+3.47%--
02/092,1802,1852,1712,181+0.46%74,100-+3.71%--
02/082,1882,1892,1672,171-0.73%144,800-+3.38%--
02/072,2002,2052,1782,187+0.46%191,300-+4.29%--
02/042,1802,1842,1602,177+1.73%106,000-+3.96%--
02/032,1402,1462,1232,1400%88,400-+2.34%--
02/022,1492,1582,1222,140-1.34%170,500-+2.44%--
02/012,1112,1692,1042,169+3.83%255,300-+3.98%--
01/312,0652,1052,0552,089+0.29%176,900-+0.34%--
01/282,0872,0982,0672,083-0.71%102,700-+0.1%--
01/272,0782,1062,0782,098+1.01%129,800-+0.82%--
01/262,0772,0902,0642,077-0.62%86,000--0.14%--
01/252,0842,0962,0612,090+0.29%108,600-+0.48%--
01/242,0692,0842,0522,084+1.17%113,000-+0.24%--
01/212,0782,0872,0492,060-0.87%127,200--0.87%--
01/202,0692,0982,0642,078+0.48%132,100-+0.14%--
01/192,0532,0702,0532,068+0.53%84,700--0.14%--
01/182,0502,0652,0502,057-0.44%73,900--0.58%--
01/172,0602,0812,0502,066-0.34%96,400--0.05%--
01/142,0852,0852,0672,073-0.58%100,500-+0.48%--
01/132,0882,0882,0662,085+1.26%103,100-+1.26%--
01/122,0832,0832,0552,059-0.53%127,200-+0.24%--
01/112,0882,0882,0642,070-0.29%151,800-+0.98%--
01/072,0852,1002,0762,076-0.81%123,200-+1.57%--
01/062,0982,1142,0862,093-0.24%209,200-+2.7%--
01/052,1292,1292,0922,098-0.8%106,000-+3.3%--
01/042,1222,1292,1042,115+0.71%119,500-+4.44%--
2010
12/302,0932,1222,0902,100+0.05%127,800-+4.12%--
12/292,0912,1032,0902,099-0.14%71,900-+4.43%--
12/282,0952,1142,0882,102+0.48%121,700-+4.89%--
12/272,0712,0942,0712,092+0.87%94,500-+4.7%--
12/242,0522,0772,0522,074+1.07%132,100-+4.12%--
12/222,0702,0732,0372,052-1.3%137,000-+3.32%--
12/212,0852,0932,0682,079-0.43%103,800-+4.95%--
12/202,0672,0892,0672,088+0.77%130,400-+5.72%--
12/172,0652,0842,0622,072-0.43%122,200-+5.23%--
12/162,0632,0852,0522,081+1.51%195,200-+6.01%--
12/152,0632,0642,0342,050-0.15%212,100-+4.75%--
12/142,0262,0772,0172,053+3.37%413,500-+5.23%--
12/131,9881,9891,9671,986-0.4%170,700-+2.06%--
12/102,0152,0151,9801,994-0.7%251,000-+2.57%--
12/091,9892,0091,9892,008+0.45%80,800-+3.45%--
12/081,9651,9991,9631,999+1.27%179,600-+3.25%--
12/071,9651,9741,9611,974+0.25%122,000-+2.17%--
12/061,9591,9711,9591,969+0.51%133,600-+2.02%--
12/031,9681,9681,9441,959+0.15%120,300-+1.61%--
12/021,9651,9681,9481,956+0.77%92,400-+1.5%--
12/011,9161,9441,9091,941+1.52%178,900-+0.78%--
11/301,9251,9401,9121,912-0.62%149,000--0.62%--
11/291,9291,9401,9221,924-0.62%136,300--0.05%--
11/261,9381,9561,9361,936+0.31%105,700-+0.62%--
11/251,9321,9451,9161,930+1.05%143,900-+0.36%--
11/241,9251,9421,9091,910-1.9%199,800--0.68%--
11/221,9571,9671,9351,947-0.31%120,600-+1.2%--
11/191,9681,9751,9431,953-0.46%106,700-+1.61%--
11/181,9271,9701,9261,962+1.87%151,900-+1.98%--
11/171,9101,9331,9071,926+0.73%119,600-0%--
11/161,9301,9361,9061,912-1.14%78,400--0.98%--
11/151,9311,9571,9201,934-0.15%111,000--0.15%--
11/121,9241,9541,9231,937+0.83%115,500--0.21%--
11/111,9161,9351,9071,921-0.1%119,400--1.13%--
11/101,9101,9321,9101,923+0.63%112,500--1.18%--
11/091,9101,9231,9011,911-0.57%118,700--1.9%--
11/081,9251,9281,9131,922-0.36%116,500--1.54%--
11/051,9461,9551,9271,929+0.31%120,000--1.28%--
11/041,9181,9341,8911,923+1.96%239,500--1.74%--
11/021,9001,9051,8841,886-0.95%176,400--3.78%--
11/011,9111,9251,8771,904-1.3%175,000--3.1%--
10/291,8981,9411,8981,929+0.99%211,900--1.98%--
10/281,9211,9341,9021,910-1.09%491,700--3.09%--
10/271,9451,9701,9201,931-0.26%404,300--2.18%--
10/261,9411,9501,9161,936+1.84%451,700--2.07%--
10/251,9151,9171,8941,901-0.99%144,500--3.94%--
10/221,9111,9311,9011,920+1.05%233,000--3.13%--
10/211,9071,9111,8881,900-0.84%208,800--4.28%--
10/201,9231,9251,8851,916-0.52%239,200--3.67%--
10/191,9441,9501,9231,926-0.57%172,400--3.31%--
10/181,9221,9501,9221,937+1.36%257,500--2.86%--
10/151,9771,9931,9111,911-3.78%507,300--4.21%--
10/142,0302,0341,9821,986-2.12%397,000--0.6%--
10/132,0402,0572,0162,029-0.54%216,900-+1.5%--
10/122,1102,1102,0282,040-1.64%248,600-+2.1%--
10/082,0942,1492,0582,074+2.42%657,100-+3.91%--
10/071,9902,0251,9902,025+1.81%186,900-+1.66%--
10/062,0182,0181,9861,989-0.55%233,400--0.05%--
10/051,9862,0101,9762,000+1.57%342,800-+0.5%--
10/042,0002,0001,9631,969-1.45%105,000--1.06%--
10/011,9972,0021,9791,998+0.81%103,000-+0.45%--
09/302,0062,0231,9731,982-1.2%195,200--0.3%--
09/292,0002,0101,9942,006+0.7%170,400-+0.91%--
09/281,9872,0051,9871,992-0.65%80,500-+0.25%--
09/271,9982,0091,9802,005+0.96%106,800-+0.96%--
09/241,9922,0051,9711,986-0.5%100,700-0%--
09/221,9992,0041,9901,9960%93,000-+0.5%--
09/212,0032,0071,9851,996-0.15%75,100-+0.5%--
09/171,9942,0021,9871,999+0.91%88,400-+0.65%--
09/162,0052,0051,9751,981-0.8%90,700--0.2%--
09/151,9982,0101,9901,9970%164,700-+0.6%--
09/141,9922,0041,9821,997+0.5%98,400-+0.66%--
09/131,9892,0071,9871,987+0.05%134,500-+0.15%--