株価チャート

2010/08/27～2011/02/01

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
201710/1, 株式併合 2→1
2011
02/01782782776776+0.78%2,000-+1.84%--
01/31750770744770+0.52%13,000-+1.45%--
01/28788790766766-3.53%17,000-+1.06%--
01/27792794786794-0.25%6,000-+5.03%--
01/268028027827960%11,500-+5.71%--
01/25802802792796-0.5%11,000-+6.13%--
01/24802802796800+0.5%8,500-+6.95%--
01/21806806790796-0.75%16,500-+6.7%--
01/20804806798802+0.25%8,000-+7.94%--
01/19790800790800+0.76%30,000-+8.11%--
01/18790796780794+1.53%10,500-+7.88%--
01/17762788762782+3.71%14,000-+6.83%--
01/14754760752754+0.27%6,500-+3.57%--
01/13744756744752+1.35%6,500-+3.72%--
01/12740744738742+0.27%6,500-+2.63%--
01/11740744736740-0.54%6,000-+2.64%--
01/07746748726744-0.53%11,500-+3.48%--
01/067507507427480%8,500-+4.32%--
01/05754754732748+1.36%14,000-+4.62%--
01/04742742734738+2.22%12,000-+3.51%--
2010
12/30716722716722-0.28%3,500-+1.4%--
12/29716724716724+1.4%5,000-+1.83%--
12/28716716712714-0.28%4,000-+0.56%--
12/27716726716716-1.38%16,000-+0.85%--
12/24722728722726+0.55%4,000-+2.4%--
12/22722726722722-0.28%11,000-+1.98%--
12/21724730722724+0.56%8,500-+2.26%--
12/20732744720720-0.83%17,500-+1.98%--
12/17728730726726-0.27%2,500-+2.98%--
12/16730732722728-1.09%5,500-+3.41%--
12/15744744734736-1.08%12,500-+4.99%--
12/14740744736744+1.09%11,000-+6.44%--
12/13724740724736+1.94%11,000-+5.75%--
12/10712732710722+3.14%18,500-+4.03%--
12/09694710694700+1.74%21,500-+1.01%--
12/08684692682688+0.88%8,000--0.72%--
12/07692692680682-0.87%11,500--1.73%--
12/06692692682688-0.86%4,000--1.15%--
12/03694694666694+0.58%13,000--0.43%--
12/02700700690690-1.43%8,000--1.15%--
12/01698700694700+0.29%3,000-0%--
11/30698700692698+0.87%2,000--0.43%--
11/29688696688692-0.57%3,000--1.56%--
11/26702702690696-0.85%5,500--1.28%--
11/25708708702702+0.57%3,000--0.71%--
11/24702702698698-1.13%3,000--1.41%--
11/22712712702706-0.56%5,500--0.42%--
11/19706710706710+1.72%2,500-0%--
11/18700700692698-0.29%13,000--1.69%--
11/17704704700700-1.41%2,000--1.55%--
11/16698710698710+2.01%8,000--0.28%--
11/15696700694696+1.46%5,500--2.38%--
11/12682690682686-0.58%7,000--3.79%--
11/11672690672690+2.99%18,000--3.36%--
11/10670674670670-0.59%5,500--6.29%--
11/09670674670674+0.6%4,500--6.13%--
11/08690690662670-3.18%11,500--6.94%--
11/056926966866920%6,500--4.42%--
11/04698700686692-1.42%7,000--4.68%--
11/02710710702702-1.68%5,000--3.7%--
11/01724724714714-0.83%5,000--2.33%--
10/29716720716720+0.28%1,000--1.77%--
10/28720720710718-1.1%4,500--2.31%--
10/25726736720726-0.55%9,000--1.36%--
10/22736736730730-1.08%6,000--1.08%--
10/21748748738738-1.34%2,500--0.14%--
10/207507507487480%2,500-+0.94%--
10/19742748742748+2.19%2,000-+0.81%--
10/18738738732732+1.1%2,000--1.35%--
10/15730730724724-1.09%3,500--2.69%--
10/14734734732732+0.83%3,500--1.88%--
10/13718726718726+1.11%4,500--2.94%--
10/12718720714718-0.28%3,000--4.39%--
10/08724726720720-0.83%3,000--4.38%--
10/077287307267260%5,000--4.1%--
10/06720726720726+2.25%6,000--4.47%--
10/05718718708710-0.84%1,500--6.82%--
10/01720726716716+1.13%5,500--6.41%--
09/30720720700708-2.75%13,500--7.93%--
09/29736736724728-2.41%8,500--5.7%--
09/28740748740746-1.32%3,000--3.62%--
09/27746756746756+0.53%2,000--2.58%--
09/247487527487520%5,000--3.34%--
09/22762762752752-1.31%4,500--3.59%--
09/21760772760762+0.26%6,500--2.56%--
09/17754762754760-0.26%8,000--2.94%--
09/167587627487620%27,000--2.81%--
09/15764778762762-0.26%7,500--3.05%--
09/14764776764764-0.78%2,000--3.05%--
09/13780780770770-0.52%1,500--2.53%--
09/10780780770774-0.77%2,000--2.27%--
09/09770780770780+3.45%7,000--1.64%--
09/08772772752754-2.33%6,500--5.04%--
09/07774774762772-1.03%3,000--3.14%--
09/06784784772780-1.02%4,500--2.38%--
09/027907907887880%1,000--1.62%--
09/01788788780788+1.03%9,500--1.75%--
08/31792792780780-2.5%7,500--2.99%--
08/30800800798800+0.25%6,000--0.74%--
08/27796798796798+0.76%1,500--1.24%--