株価チャート

2010/08/13～2011/01/12

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
01/12980987952953-1.85%84,000-+6.72%--
01/11961990950971-0.31%139,300-+8.98%--
01/07960993933974+2.53%222,200-+9.81%--
01/06915950914950+6.38%239,800-+7.59%--
01/05887903880893+2.88%171,100-+1.36%--
01/04848875846868+4.2%88,800--1.7%--
2010
12/30859859831833-2.69%142,400--5.98%--
12/29861865853856-0.23%120,700--3.6%--
12/28863865858858-0.12%54,000--3.38%--
12/27870872858859-2.16%177,600--3.05%--
12/24880885875878+0.23%76,000--0.68%--
12/22879894871876-0.34%88,800--0.45%--
12/21890892879879-1.24%52,100-+0.34%--
12/20904904878890-1.44%61,600-+2.06%--
12/17901906894903+0.33%94,500-+4.15%--
12/16895906894900-0.55%66,800-+4.29%--
12/15888905881905+1.91%159,600-+5.48%--
12/14878890878888+1.14%83,000-+4.1%--
12/13879884873878+0.69%73,600-+3.17%--
12/10879879869872-1.69%134,100-+2.71%--
12/09899910884887-2.95%121,300-+4.85%--
12/08882917882914+3.86%109,400-+8.68%--
12/07882887861880-0.79%93,900-+5.39%--
12/06884897884887+0.34%81,600-+6.74%--
12/03890891881884-0.11%74,700-+6.76%--
12/02894895874885+1.72%101,900-+7.14%--
12/01874886861870-0.34%64,000-+5.58%--
11/30918919858873-4.9%199,700-+6.08%--
11/29918937905918-0.86%95,000-+11.54%--
11/26932950911926-2.22%122,300-+12.79%--
11/25930985919947+5.93%248,200-+15.77%--
11/24835904835894+5.18%173,600-+9.69%--
11/22824852824850+4.68%106,700-+4.55%--
11/19810820804812+2.01%105,800-0%--
11/18786797782796+1.53%34,300--2.21%--
11/17776790776784+0.38%34,700--3.92%--
11/16783801780781+0.39%45,200--4.64%--
11/15776778764778+1.17%66,900--5.47%--
11/12782791764769-3.39%111,100--7.01%--
11/11781798766796+2.18%101,400--4.21%--
11/10783799773779-0.38%99,600--6.59%--
11/09791808780782-6.24%113,500--6.57%--
11/08834834808834+1.46%61,700--0.83%--
11/05829832809822+2.88%88,200--2.38%--
11/04775809765799+4.86%118,500--5.44%--
11/02757769755762+0.26%31,600--10.25%--
11/01769775751760-3.06%66,900--11.11%--
10/29804811782784-3.69%105,500--8.84%--
10/28830831813814-1.93%106,300--5.9%--
10/27846860826830-1.78%66,400--4.49%--
10/26848856841845-0.59%41,800--3.1%--
10/25874875840850-2.75%73,900--2.86%--
10/22856880856874+1.51%51,400--0.34%--
10/21854864844861+0.94%38,300--1.94%--
10/20866869845853-1.5%51,100--3.18%--
10/19844877840866+2.73%66,400--1.93%--
10/18827859827843+1.81%29,800--4.75%--
10/15857858826828-3.61%81,800--6.65%--
10/14858867856859+0.47%46,900--3.59%--
10/13861871854855-0.58%44,100--4.36%--
10/12874874855860-0.81%60,100--4.02%--
10/08864870862867-0.46%81,200--3.45%--
10/07880888854871-0.57%26,200--3.11%--
10/06871886860876+0.81%50,500--2.77%--
10/05846874843869+0.93%40,600--3.98%--
10/04877881851861-1.82%50,000--5.18%--
10/01871882866877+1.27%55,800--3.73%--
09/30908911863866-4.1%63,000--5.15%--
09/29898910891903+0.89%39,100--1.42%--
09/28900901891895-1.21%35,400--2.51%--
09/27898908891906+1.46%51,300--1.63%--
09/24903911893893-1.54%79,200--3.35%--
09/22914917904907-0.66%40,200--2.26%--
09/219289389079130%84,700--2.04%--
09/17910925900913+1.22%69,200--2.46%--
09/16925930895902-1.64%84,300--4.04%--
09/15890922880917+1.89%129,600--2.96%--
09/14913918895900-1.42%113,200--5.26%--
09/13916921903913+0.22%58,400--4.4%--
09/109209209079110%57,400--5.1%--
09/09911916896911+1.22%59,800--5.69%--
09/08912912894900-3.12%45,700--7.41%--
09/07945945925929-0.75%54,100--5.2%--
09/06920937915936+2.86%106,100--5.26%--
09/03899917893910+1.56%102,300--8.63%--
09/02911918889896-0.55%87,200--10.93%--
09/01917925895901-2.07%93,600--11.49%--
08/31963963920920-5.93%58,700--10.68%--
08/309951,005968978+2.95%52,200--6.14%--
08/27937951928950+1.28%57,300--9.61%--
08/26934945915938+1.3%81,900--11.59%--
08/25931945920926-1.59%45,600--13.46%--
08/24949949937941-1.47%38,800--12.95%--
08/23960967953955-1.04%41,300--12.47%--
08/20975983963965-1.63%30,100--12.43%--
08/19973984959981+0.2%77,500--11.94%--
08/181,0051,013972979-2.78%114,100--13.13%--
08/171,0201,0251,0031,007-1.27%43,600--11.59%--
08/161,0211,0281,0181,020-0.29%58,400--11.46%--
08/131,0201,0291,0181,023-0.29%50,700--12.11%--