株価チャート

2010/08/23～2011/01/20

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
01/201,8051,8131,7891,801-0.77%187,400-+1.81%--
01/191,8021,8151,7931,815+0.39%120,600-+2.77%--
01/181,8191,8201,7981,808-0.33%101,100-+2.67%--
01/171,8291,8291,8081,814+0.11%128,100-+3.24%--
01/141,8111,8301,7921,812+0.22%205,700-+3.48%--
01/131,8221,8221,7931,808+0.11%143,100-+3.55%--
01/121,8031,8191,8001,806+1.18%253,600-+3.79%--
01/111,7791,7881,7691,785+0.39%140,000-+2.94%--
01/071,7921,7931,7741,778-0.34%126,000-+2.89%--
01/061,7591,7901,7521,784+1.65%194,600-+3.66%--
01/051,7591,7591,7421,7550%87,100-+2.33%--
01/041,7521,7571,7411,755+1.74%110,000-+2.57%--
2010
12/301,7381,7391,7181,725-0.75%110,600-+1.05%--
12/291,7261,7401,7121,738+0.87%75,100-+2.06%--
12/281,7091,7291,7081,723-0.4%84,300-+1.29%--
12/271,7281,7391,7241,730-0.52%94,500-+1.88%--
12/241,7541,7551,7311,739-0.97%95,900-+2.6%--
12/221,7681,7711,7481,756-0.06%148,700-+3.84%--
12/211,7531,7651,7481,757+0.23%87,800-+4.27%--
12/201,7491,7601,7451,753-0.28%154,000-+4.28%--
12/171,7451,7641,7451,758+1.33%175,500-+4.89%--
12/161,7661,7721,7351,735-2.75%390,700-+3.83%--
12/151,7791,7841,7441,784+0.9%224,500-+6.89%--
12/141,7431,7711,7401,768+1.03%196,500-+6.25%--
12/131,7121,7511,7041,750+2.7%242,900-+5.42%--
12/101,7201,7281,6981,704-0.41%287,500-+2.84%--
12/091,7001,7211,6991,711+0.88%186,500-+3.45%--
12/081,6801,6981,6761,696+1.56%200,100-+2.85%--
12/071,6701,6781,6561,670-0.3%140,300-+1.46%--
12/061,6661,6821,6661,675+0.78%139,700-+1.95%--
12/031,6581,6651,6491,662+0.85%159,100-+1.4%--
12/021,6531,6631,6371,648+0.55%177,900-+0.73%--
12/011,6111,6401,6061,639+2.25%195,200-+0.24%--
11/301,6451,6481,6031,603-3.02%303,300--1.84%--
11/291,6531,6731,6411,653+0.36%140,800-+1.22%--
11/261,6411,6561,6311,647+0.06%162,900-+0.98%--
11/251,6401,6651,6261,646+0.61%141,900-+1.04%--
11/241,6631,6731,6221,636-2.15%229,900-+0.49%--
11/221,6731,6821,6631,672+0.84%89,600-+2.77%--
11/191,6601,6621,6441,658+0.06%219,900-+2.09%--
11/181,6291,6601,6211,657+1.72%175,500-+2.09%--
11/171,6141,6321,6061,629+0.18%174,800-+0.56%--
11/161,6271,6371,6171,626-0.49%197,200-+0.37%--
11/151,6321,6341,6071,634-0.12%194,800-+0.8%--
11/121,6461,6581,6331,636-0.55%219,000-+0.99%--
11/111,6621,6641,6391,645-1.79%226,700-+1.61%--
11/101,6781,6931,6631,675+0.3%213,700-+3.52%--
11/091,6561,6821,6501,670+0.36%281,400-+3.41%--
11/081,6711,6901,6581,664-0.18%180,300-+3.16%--
11/051,6501,6811,6481,667+2.33%245,700-+3.54%--
11/041,6181,6471,6001,629+1.81%231,200-+1.18%--
11/021,5971,6131,5971,600-0.31%187,000--0.68%--
11/011,5941,6181,5811,605+0.75%219,400--0.5%--
10/291,5851,6001,5751,593+0.38%238,600--1.3%--
10/281,6031,6041,5761,587-0.31%478,900--1.79%--
10/271,6151,6151,5781,592-0.69%315,700--1.73%--
10/261,6171,6251,5971,603-0.31%191,100--1.23%--
10/251,6161,6321,5941,608+0.37%292,100--1.11%--
10/221,6041,6211,6001,602+0.63%246,000--1.66%--
10/211,6181,6181,5831,592-1.06%192,200--2.45%--
10/201,6001,6121,5711,609-0.49%242,600--1.65%--
10/191,6101,6331,6061,617+0.62%229,000--1.4%--
10/181,5991,6301,5881,607+0.31%253,800--2.25%--
10/151,6211,6271,5951,602-1.11%180,800--2.79%--
10/141,6141,6441,6141,620+1.44%207,200--1.82%--
10/131,6191,6311,5971,597-1.3%310,100--3.33%--
10/121,6661,6691,6161,618-2.06%338,800--2.24%--
10/081,6501,6691,6451,652+2.29%503,400--0.24%--
10/071,6071,6371,6071,615+0.12%275,900--2.42%--
10/061,6201,6201,5951,613+0.19%303,800--2.48%--
10/051,5901,6201,5811,610+0.75%275,600--2.78%--
10/041,6271,6271,5911,598-1.48%217,600--3.56%--
10/011,6381,6381,6091,622+1.38%258,100--2.17%--
09/301,6451,6501,6001,600-3.21%257,500--3.5%--
09/291,6421,6631,6331,653+0.24%278,300--0.42%--
09/281,6301,6531,6301,649-0.18%175,600--0.66%--
09/271,6331,6541,6251,652+1.29%351,600--0.48%--
09/241,6511,6571,6281,631-1.75%332,500--1.81%--
09/221,6791,6821,6551,660-0.6%191,000--0.06%--
09/211,6821,6911,6701,670-0.71%330,800-+0.72%--
09/171,6801,6911,6751,682+0.36%145,900-+1.63%--
09/161,6981,7081,6711,676-0.83%273,200-+1.51%--
09/151,6601,7121,6571,690+1.5%394,500-+2.49%--
09/141,6901,6951,6561,665-1.83%384,600-+1.15%--
09/131,7171,7181,6921,696-0.88%321,100-+3.1%--
09/101,6721,7161,6721,711+0.18%378,700-+4.01%--
09/091,7101,7171,6951,708+0.47%370,100-+3.7%--
09/081,6881,7061,6861,700+2.22%414,700-+3.28%--
09/071,6801,6801,6421,663-0.95%295,100-+1.09%--
09/061,6661,6791,6461,679+1.57%109,300-+1.94%--
09/031,6381,6531,6331,653+0.73%129,000-+0.3%--
09/021,6681,6701,6181,641+0.49%182,700--0.55%--
09/011,5971,6431,5901,633+2.06%281,800--1.27%--
08/311,6201,6241,5891,600-2.97%223,300--3.61%--
08/301,6511,6791,6451,649+0.73%125,500--0.96%--
08/271,6241,6441,6081,637+0.55%243,700--1.92%--
08/261,6261,6311,6071,628-0.06%153,800--2.63%--
08/251,6081,6371,6011,629-0.55%184,500--2.75%--
08/241,6371,6411,6211,638-0.61%191,700--2.44%--
08/231,6551,6671,6461,648-0.3%258,900--1.96%--