株価チャート

2010/09/06～2011/02/03

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
02/032,6362,6512,5652,577-2.35%749,600--1.75%--
02/022,6372,6642,6182,639+1.89%699,700-+0.73%--
02/012,6052,6192,5802,590-0.46%416,500--0.96%--
01/312,5892,6022,5752,602-0.99%542,800--0.38%--
01/282,6692,6782,6232,628-1.39%528,000-+0.69%--
01/272,6312,6752,6312,665+1.45%434,200-+2.26%--
01/262,6322,6602,6272,627-1.09%417,300-+1%--
01/252,6292,6692,6202,656+1.22%605,300-+2.27%--
01/242,6202,6292,5912,624+0.69%310,600-+1.2%--
01/212,6632,6672,5982,606-1.59%589,600-+0.62%--
01/202,6582,6752,6342,648-0.82%466,100-+2.36%--
01/192,6702,6832,6582,670+0.34%315,200-+3.41%--
01/182,6532,6832,6472,661-0.08%282,400-+3.26%--
01/172,6892,6892,6522,663-0.93%706,700-+3.54%--
01/142,6982,7152,6852,688-0.44%617,600-+4.8%--
01/132,7442,7642,6972,700+0.22%792,100-+5.55%--
01/122,7102,7202,6872,694-0.07%861,300-+5.61%--
01/112,6952,7142,6842,696+1.01%1,292,500-+5.93%--
01/072,6462,6852,6452,669+1.91%812,900-+5.2%--
01/062,6032,6322,5952,619+1.79%602,700-+3.56%--
01/052,5602,5842,5562,573+1.38%743,000-+1.94%--
01/042,5392,5582,5282,538+0.67%496,100-+0.71%--
2010
12/302,5252,5462,5072,521+0.16%448,200-+0.12%--
12/292,4952,5172,4952,517+0.48%486,100-+0.04%--
12/282,5092,5232,4952,505-0.32%308,100--0.4%--
12/272,4872,5262,4872,513+0.56%480,500-+0.04%--
12/242,5052,5212,4832,499-1.03%382,600--0.4%--
12/222,5492,5532,5152,525-0.9%598,200-+0.76%--
12/212,5492,5662,5362,548+0.75%570,500-+1.84%--
12/202,5162,5372,5112,529-0.12%414,900-+1.28%--
12/172,5202,5502,5202,532-0.24%478,400-+1.61%--
12/162,5502,5572,5352,538-0.7%414,400-+1.97%--
12/152,5602,5692,5392,556+0.24%497,200-+2.94%--
12/142,5462,5582,5372,550+0.71%740,500-+3.07%--
12/132,5002,5342,4982,532+0.8%617,900-+2.63%--
12/102,5262,5562,5022,512-1.3%954,100-+2.11%--
12/092,5352,5632,5342,545+0.75%656,200-+3.88%--
12/082,5142,5402,4962,526+1.2%860,400-+3.61%--
12/072,5382,5382,4812,496-1.03%769,800-+2.84%--
12/062,5332,5542,5162,522-0.36%626,300-+4.3%--
12/032,5802,5812,5202,531-0.32%514,900-+5.2%--
12/022,5452,5572,5292,539+1.76%518,100-+6.06%--
12/012,4602,4962,4312,495+1.13%447,000-+4.83%--
11/302,4812,5062,4612,467-1.04%625,700-+4.14%--
11/292,4742,5162,4742,493+0.61%336,900-+5.64%--
11/262,4802,5002,4712,478-0.36%218,700-+5.49%--
11/252,4852,5092,4762,487+0.81%335,300-+6.33%--
11/242,4362,4802,4322,467-0.72%489,100-+5.88%--
11/222,4362,5002,4352,485+2.43%758,500-+7.07%--
11/192,4572,4722,4252,426-0.41%786,500-+5.02%--
11/182,4392,4392,3922,436-0.08%1,198,000-+5.73%--
11/172,4082,4402,3952,438+0.83%497,100-+6.18%--
11/162,4492,4582,3962,418-0.66%747,700-+5.77%--
11/152,4302,4352,3962,434+1.5%624,100-+6.71%--
11/122,4372,4652,3942,398-2.76%695,300-+5.5%--
11/112,4002,4742,4002,466+3.83%1,351,600-+8.73%--
11/102,3532,3842,3482,375+1.8%460,100-+5.14%--
11/092,3472,3642,3192,333-1.56%673,400-+3.6%--
11/082,3592,3702,3382,370+0.68%490,500-+5.43%--
11/052,3252,3772,3242,354+3.7%709,000-+5%--
11/042,2842,3122,2602,270+1.34%737,200-+1.38%--
11/022,2352,2402,2072,240-0.36%466,200-+0.09%--
11/012,2592,2802,2122,248-0.97%775,700-+0.4%--
10/292,2282,2952,2222,270+1.93%1,095,900-+1.48%--
10/282,2442,2442,2042,227-0.62%1,204,500--0.31%--
10/272,2172,2552,2092,241+2.47%585,400-+0.27%--
10/262,2152,2292,1832,187-1.4%478,000--2.15%--
10/252,2402,2602,2092,218-0.94%628,700--0.81%--
10/222,2202,2542,2062,239+0.9%462,300-+0.09%--
10/212,2342,2342,1832,219-0.4%524,800--0.67%--
10/202,2402,2402,1882,228-1.15%441,300--0.13%--
10/192,2662,2902,2402,254+0.13%661,400-+1.17%--
10/182,2182,2742,2182,251+1.49%343,400-+1.21%--
10/152,2682,2682,2032,218-2.29%780,500--0.05%--
10/142,2702,2882,2462,270+1.57%608,300-+2.34%--
10/132,2242,2752,2242,235+1.64%716,300-+0.86%--
10/122,2902,2932,1792,199-3.17%658,400--0.63%--
10/082,2982,3192,2712,271+0.93%986,400-+2.67%--
10/072,2502,2882,2252,250-0.75%543,800-+1.99%--
10/062,2612,2782,2352,267+1.02%656,800-+3%--
10/052,1972,2552,1772,244+1.68%702,300-+2.09%--
10/042,2122,2392,1932,207-0.36%435,300-+0.55%--
10/012,2422,2422,1882,215-0.63%379,800-+1%--
09/302,2782,2972,2142,229-1.72%322,400-+1.78%--
09/292,2482,2892,2482,268+1.07%465,700-+3.61%--
09/282,2582,2772,2372,244-0.93%263,100-+2.65%--
09/272,2322,2652,2202,265+2.4%304,300-+3.61%--
09/242,1762,2592,1612,212+0.45%546,100-+1.14%--
09/222,2362,2402,2002,202-1.52%296,500-+0.59%--
09/212,2622,2692,2312,236-0.45%346,900-+2.1%--
09/172,2522,2582,2242,246+1.08%401,200-+2.51%--
09/162,2602,2672,2112,222-0.4%394,300-+1.41%--
09/152,1562,2462,1372,231+3.38%636,200-+1.73%--
09/142,1612,1762,1502,158-0.09%460,300--1.69%--
09/132,1652,1822,1532,160+0.51%337,500--1.95%--
09/102,1532,1932,1362,149+0.19%552,000--2.8%--
09/092,1502,1692,1372,145+0.42%383,300--3.38%--
09/082,1442,1482,1122,136-2.24%427,100--4.17%--
09/072,1942,2202,1752,185-1.44%368,100--2.32%--
09/062,1902,2172,1832,217+2.26%301,200--1.25%--