株価チャート

2010/08/18～2011/01/17

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
01/17289289283284+0.71%36,000-+8.4%--
01/14280284280282-0.35%45,000-+8.05%--
01/13275285275283+2.91%71,000-+8.85%--
01/12280280275275-1.43%46,000-+6.59%--
01/11276279273279+0.72%59,000-+8.56%--
01/07273279273277+0.73%41,000-+8.63%--
01/06270275270275+2.23%50,000-+8.27%--
01/05264269264269+2.67%63,000-+6.32%--
01/04256262256262+2.34%37,000-+4.38%--
2010
12/30256258255256+0.39%47,000-+1.99%--
12/29253255253255+1.59%33,000-+2%--
12/28254254250251-0.79%36,000-+0.8%--
12/27252254250253-0.39%68,000-+1.61%--
12/24253254253254-0.78%30,000-+2.01%--
12/22254257254256+0.79%28,000-+3.23%--
12/21254255251254+0.79%47,000-+2.83%--
12/20255255251252-1.18%30,000-+2.44%--
12/17256256254255-0.39%24,000-+3.66%--
12/162562572542560%25,000-+4.49%--
12/15254256253256+0.39%19,000-+4.49%--
12/14255255251255+1.59%27,000-+4.51%--
12/13247254247251-1.57%41,000-+2.87%--
12/10256256254255+0.79%39,000-+4.94%--
12/09258258251253-1.56%26,000-+4.55%--
12/08255257252257+0.78%28,000-+6.2%--
12/07251255249255+3.24%55,000-+5.81%--
12/06246247246247+0.82%20,000-+2.92%--
12/03245247243245+1.24%29,000-+2.51%--
12/02242243241242+0.41%12,000-+1.26%--
12/012402432402410%14,000-+0.84%--
11/30243244241241-0.41%23,000-+0.84%--
11/292432432402420%23,000-+1.26%--
11/26241242241242+1.26%12,000-+1.26%--
11/252382412382390%20,000-0%--
11/24239246239239-1.65%49,000-0%--
11/22242243240243+0.41%45,000-+1.25%--
11/19242242241242+0.41%10,000-+0.83%--
11/18239241239241+1.69%17,000-+0.42%--
11/17238238236237+0.85%8,000--1.25%--
11/16241241231235-2.49%22,000--2.08%--
11/15241241241241+0.42%9,000-0%--
11/12243243240240-0.41%16,000--0.41%--
11/11244246241241-0.82%27,000-0%--
11/10241243241243+0.83%9,000-+0.83%--
11/09239241239241+1.69%19,000-0%--
11/08237237237237-0.42%5,000--1.66%--
11/05237241237238+0.42%18,000--1.24%--
11/04236237236237+1.72%9,000--2.07%--
11/02236236233233-0.85%11,000--3.72%--
11/01234235231235-0.42%19,000--2.89%--
10/29233238233236+1.29%20,000--2.88%--
10/28240244233233-4.12%31,000--4.12%--
10/27243243239243+2.1%22,000-0%--
10/26238242238238-1.65%33,000--2.46%--
10/25242242238242+0.83%7,000--0.82%--
10/22240241240240-0.41%21,000--1.64%--
10/21246246240241-0.82%24,000--1.23%--
10/20244244243243-0.82%11,000--0.82%--
10/19244245244245-0.81%8,000-0%--
10/18243247243247+1.65%8,000-+0.82%--
10/15243243242243-0.41%21,000--0.82%--
10/14249249244244-0.41%16,000--0.41%--
10/13249249245245-0.81%21,000-0%--
10/122532532472470%29,000-+0.82%--
10/08247247245247+0.82%19,000-+0.82%--
10/07244245242245+0.82%18,000-0%--
10/06244244240243+0.41%20,000--0.82%--
10/052412422392420%16,000--1.63%--
10/04243243242242+0.41%7,000--1.63%--
10/01242244241241-1.23%18,000--2.03%--
09/30247247243244-0.81%8,000--1.21%--
09/29245247242246+2.5%13,000--0.4%--
09/28239243239240-2.44%10,000--2.44%--
09/27242246240246+1.65%18,000--0.4%--
09/24245245242242-1.22%15,000--1.63%--
09/22245245244245-0.41%10,000--0.41%--
09/212472472462460%16,000-0%--
09/172462472462460%21,000-0%--
09/16245246245246+0.41%5,000-0%--
09/15245248245245-0.81%20,000--0.41%--
09/142472482462470%14,000-+0.41%--
09/13248248247247-0.8%17,000-+0.41%--
09/10251251248249+0.81%24,000-+1.22%--
09/092472472472470%1,000-+0.41%--
09/08249249247247-0.8%9,000-0%--
09/07249250248249+0.4%17,000-+0.81%--
09/06248248248248+1.22%2,000-+0.4%--
09/03244245244245-0.41%6,000--0.81%--
09/02249249245246-0.81%27,000--0.81%--
09/012492492462480%9,000-0%--
08/31251251247248-1.2%12,000--0.4%--
08/30254254250251+0.4%15,000-+0.8%--
08/272452512452500%34,000-+0.4%--
08/26250251247250+1.21%20,000-0%--
08/25243248240247+1.65%29,000--1.2%--
08/242422432422430%12,000--2.8%--
08/23242243242243+0.41%6,000--3.19%--
08/20241244241242+0.41%17,000--3.59%--
08/19239242239241+0.84%13,000--4.37%--
08/18240240239239-0.42%22,000--5.53%--