株価チャート

2010/09/24～2011/02/22

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
02/22268274198219-0.45%2,107,700-+50%--
02/21183220182220+29.41%1,081,200-+53.85%--
02/18162177158170+8.28%1,057,700-+21.43%--
02/17150166148157+9.03%749,100-+12.95%--
02/16135144135144+8.27%157,400-+4.35%--
02/15135136130133-4.32%182,100--3.62%--
02/14145147138139-4.14%60,700-0%--
02/101421491421450%85,200-+4.32%--
02/09145146142145+0.69%59,300-+4.32%--
02/08145147141144-0.69%154,800-+4.35%--
02/07137146136145+8.21%289,400-+5.07%--
02/04135136134134+0.75%54,900--2.9%--
02/03134135133133-1.48%18,100--3.62%--
02/02133135129135+3.05%28,300--2.17%--
02/01130132130131+0.77%18,400--5.07%--
01/31135135129130-2.99%48,900--6.47%--
01/28139139134134-2.9%71,200--3.6%--
01/27137139136138+0.73%140,700--0.72%--
01/26131137131137+2.24%82,900--1.44%--
01/25133134131134+0.75%44,400--3.6%--
01/24131133128133+2.31%16,200--4.32%--
01/21138138126130-5.8%131,200--6.47%--
01/20140141137138-2.13%54,200-0%--
01/19145146141141-2.08%40,300-+2.17%--
01/18143145142144+0.7%37,600-+5.11%--
01/17140148140143+2.14%113,300-+5.15%--
01/14142142140140-0.71%74,400-+2.94%--
01/13144144140141-2.08%73,700-+4.44%--
01/12151151144144-2.7%199,100-+7.46%--
01/11145151143148+2.78%248,300-+11.28%--
01/07139148139144+2.86%298,100-+9.09%--
01/06138140136140+2.19%53,500-+6.06%--
01/051371401361370%30,500-+4.58%--
01/04137138136137+0.74%21,800-+4.58%--
2010
12/30138138136136-1.45%33,300-+4.62%--
12/291381391371380%15,700-+6.15%--
12/28138139136138-0.72%43,500-+6.15%--
12/27140142138139-2.11%83,100-+7.75%--
12/24140145138142+1.43%131,000-+10.08%--
12/22136140135140+2.94%112,400-+9.38%--
12/21138138134136-1.45%104,600-+6.25%--
12/20139142137138-0.72%122,900-+7.81%--
12/17134147134139+3.73%331,200-+9.45%--
12/16131134130134+1.52%75,700-+4.69%--
12/15125133125132+5.6%171,600-+3.13%--
12/14124127124125+0.81%41,100--3.1%--
12/131251251231240%50,700--4.62%--
12/10123125122124+0.81%54,200--5.34%--
12/09124125122123-0.81%44,000--7.52%--
12/08126129123124-1.59%93,200--7.46%--
12/07125126124126+0.8%38,100--5.97%--
12/061251251231250%17,400--7.41%--
12/03125125122125+3.31%31,400--8.09%--
12/02126126118121-1.63%81,800--11.68%--
12/01125125122123-1.6%25,200--10.87%--
11/30126128125125-2.34%34,600--9.42%--
11/29128130126128+1.59%45,400--7.91%--
11/26129132126126-3.08%67,200--9.35%--
11/25127132127130+3.17%57,900--6.47%--
11/24129129124126-2.33%80,000--9.35%--
11/22131131127129-0.77%85,900--7.19%--
11/19129135128130-0.76%105,000--6.47%--
11/18126134125131+4.8%132,200--5.76%--
11/171231271201250%166,900--10.07%--
11/16124129123125-4.58%153,400--10.07%--
11/15134134129131-2.24%59,800--5.76%--
11/12140140128134-5.63%293,700--3.6%--
11/11149150142142-4.05%74,700-+2.16%--
11/10150153146148-2.63%46,200-+7.25%--
11/09153153145152-2.56%97,000-+10.14%--
11/081591621551560%94,200-+13.87%--
11/05155159153156+2.63%197,600-+14.71%--
11/04149155147152+1.33%98,800-+12.59%--
11/02150156142150+2.74%170,500-+11.11%--
11/01145148133146+0.69%141,800-+8.96%--
10/29156171143145-2.68%827,000-+9.85%--
10/28145152141149+2.05%169,900-+13.74%--
10/27140147139146+6.57%117,100-+13.18%--
10/26139146135137-0.72%236,700-+7.03%--
10/25140158136138+2.99%857,500-+8.66%--
10/22133138130134+3.08%102,500-+6.35%--
10/21130137127130-1.52%148,600-+3.17%--
10/20135142130132+3.94%568,300-+5.6%--
10/191301311261270%58,300-+2.42%--
10/18126137123127+0.79%260,200-+2.42%--
10/15129135125126-3.08%99,000-+2.44%--
10/14138140127130-2.26%144,900-+5.69%--
10/13126144126133+9.92%997,600-+9.02%--
10/12124125121121-4.72%101,000-0%--
10/08129133125127-3.79%173,900-+5.83%--
10/07135138130132-4.35%191,900-+10%--
10/06133148128138+6.98%786,800-+15.97%--
10/05126154125129+3.2%2,377,000-+10.26%--
10/04132139124125-4.58%272,400-+6.84%--
10/01132158128131-3.68%1,768,900-+12.93%--
09/301431471311360%367,400-+17.24%--
09/29150153127136-13.38%928,600-+18.26%--
09/28110159108157+44.04%2,766,900-+36.52%--
09/27109110106109+0.93%18,700--3.54%--
09/24111111107108-1.82%48,300--5.26%--