株価チャート

2010/07/21～2011/01/24

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
01/245885885885880%1,200--0.51%--
01/21582588582588-0.17%8,600--0.68%--
01/20580590580589+0.17%1,000--0.51%--
01/195885885885880%700--0.68%--
01/18570589565588+1.38%1,200--0.84%--
01/17590590580580-1.53%300--2.19%--
01/14590590589589-1.67%600--0.84%--
01/13589599589599+0.17%2,600-+0.84%--
01/125985995885980%7,400-+0.67%--
01/11586598572598-1.16%5,000-+0.67%--
01/07591605591605+0.5%4,200-+1.85%--
01/06582602572602+1.69%2,300-+1.35%--
01/05592592592592-1.66%100--0.34%--
01/04602602602602+1.69%300-+1.35%--
2010
12/30590592580592+1.72%500--0.34%--
12/29583583582582+0.17%1,400--2.02%--
12/28581581581581-0.17%300--2.35%--
12/27592592572582-0.51%5,100--2.35%--
12/24585596585585-0.34%8,600--2.01%--
12/22580587580587-0.51%400--1.68%--
12/21580590580590+0.51%3,000--1.17%--
12/20587587587587-1.68%200--1.68%--
12/17597597597597-0.17%1,300--0.17%--
12/16587599587598+0.17%10,200-+0.17%--
12/15590597590597-0.17%2,100-0%--
12/14590598590598+0.34%4,200-+0.17%--
12/13597597587596-0.17%1,300-0%--
12/10597597597597+0.17%5,000-+0.17%--
12/09596596596596-0.17%100-0%--
12/08597597597597-0.17%200-+0.34%--
12/035885985885980%900-+0.5%--
12/015985985985980%200-+0.67%--
11/295985985985980%2,000-+0.67%--
11/255985985805980%11,300-+0.84%--
11/24598598598598-0.33%200-+1.01%--
11/226006006006000%100-+1.52%--
11/196006006006000%100-+1.69%--
11/186006006006000%200-+2.04%--
11/176006006006000%100-+2.04%--
11/165996005906000%6,000-+2.21%--
11/116006006006000%6,300-+2.39%--
11/106006006006000%1,900-+2.39%--
11/096006006006000%100-+2.56%--
11/08600600599600+1.01%800-+2.74%--
11/05582594582594+1.71%3,100-+2.06%--
11/04580588579584-2.67%1,000-+0.69%--
11/01589600589600+1.69%7,700-+3.63%--
10/295805905805900%900-+2.25%--
10/28588590588590+0.34%700-+2.61%--
10/275885885885880%400-+2.44%--
10/265885885785880%300-+2.62%--
10/25582588582588-0.17%900-+2.8%--
10/22570589570589+1.55%5,000-+3.15%--
10/21570580570580-1.53%30,200-+1.93%--
10/18580589580589-0.17%5,100-+3.7%--
10/13578590578590+1.72%12,500-+4.24%--
10/12580580580580+0.87%300-+2.65%--
10/08574575574575+1.77%500-+1.95%--
10/07575575565565-2.59%27,500-+0.36%--
10/05574580574580+1.75%5,200-+3.2%--
10/045505705505700%6,900-+1.79%--
10/01570570570570-2.56%600-+1.97%--
09/30560585560585+0.86%5,600-+4.84%--
09/29565580565580-0.85%11,100-+4.32%--
09/28580585580585+0.86%14,400-+5.6%--
09/275805805805800%1,300-+4.88%--
09/24579580579580+0.87%5,100-+5.26%--
09/22565575565575+1.77%13,600-+4.74%--
09/21540565540565+6.6%2,300-+3.1%--
09/17540540530530-5.36%400--3.11%--
09/16546560546560+0.72%10,600-+2.38%--
09/15533556533556+2.96%9,600-+1.83%--
09/13540540530540-4.42%1,500--0.92%--
09/105555655555650%6,100-+3.86%--
09/09550565550565+0.89%24,000-+4.05%--
09/08540560540560+0.36%7,700-+3.51%--
09/03550558548558+1.64%6,400-+3.33%--
09/025395495205490%5,500-+1.86%--
09/01549549549549-0.18%400-+2.04%--
08/315505505505500%200-+2.42%--
08/305505505505500%200-+2.8%--
08/275505505505500%300-+3%--
08/26545550545550+0.92%12,300-+3.19%--
08/25539545539545+1.11%7,000-+2.64%--
08/245395395395390%900-+1.7%--
08/235405405395390%400-+1.7%--
08/20539539539539-0.19%100-+1.89%--
08/185305405305400%1,000-+2.27%--
08/165405405405400%2,400-+2.47%--
08/115305405295400%52,400-+2.66%--
08/055305405305400%200-+2.86%--
08/045405405405400%100-+3.05%--
08/03530540525540+1.89%19,400-+3.25%--
08/02530530520530-1.12%3,300-+1.53%--
07/29525536525536+0.19%6,500-+2.88%--
07/27530535530535+0.94%6,500-+2.88%--
07/265305305205300%1,100-+1.92%--
07/23529530529530+0.19%8,200-+2.12%--
07/225295295295290%3,000-+1.93%--
07/21529529529529-0.19%1,000-+2.12%--