株価チャート

2011/01/20～2011/10/26

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
10/26460460460460+4.31%600-+3.6%--
10/25441441441441+0.23%800--0.68%--
10/20440440440440+0.92%2,000--1.12%--
10/19436436436436+0.23%1,100--2.24%--
10/13435435435435-0.23%400--2.9%--
10/074364364364360%1,000--3.11%--
10/04438438436436-1.13%200--3.33%--
10/03441441441441+1.61%700--2.43%--
09/30434434434434-6.87%10028億1376万-4.19%21.480.24
09/26466466466466+3.56%600-+2.42%--
09/22450450450450+2.51%100--1.1%--
09/144394394394390%1,400--3.73%--
09/08439439439439-1.79%1,000--3.94%--
09/07447447447447+0.45%400--2.4%--
09/06448448445445-1.55%800--3.05%--
09/05452452452452-1.74%200--1.74%--
08/31460460460460-2.95%300-0%--
08/26469474469474+6.04%700-+2.82%--
08/25447447447447+0.9%100--2.83%--
08/23443443443443-1.56%400--3.7%--
08/19450450450450+0.22%200--2.39%--
08/15449449449449+2.51%100--2.6%--
08/12438438438438+2.58%100--4.99%--
08/10427427427427+2.64%300--7.78%--
08/09412416412416-9.57%600--10.54%--
08/084604604604600%100--1.5%--
08/05460460460460-4.17%500--1.5%--
07/26480480480480+1.05%500-+2.78%--
07/25475475475475-1.04%100-+1.71%--
07/19480480480480+3.9%300-+2.78%--
07/13461462461462+0.22%200--1.28%--
07/06461461461461-2.95%900--1.71%--
07/05480480475475-1.04%2,300-+1.28%--
07/04495495480480+1.05%1,200-+2.35%--
07/01475475475475+0.64%1,400-+1.28%--
06/30472472472472+0.43%20030億6012万+0.64%23.360.26
06/29470470470470+1.95%1,400-0%--
06/27470470461461+0.22%800--2.12%--
06/24460460458460-0.22%1,200--2.75%--
06/21461461461461-2.33%200--2.95%--
06/204724724724720%100--0.84%--
06/10472472472472+5.36%100--0.84%--
06/09448448448448-1.75%400--5.88%--
06/084564564564560%200--4.4%--
05/31456456456456-1.08%500--4.2%--
05/30461461461461+0.88%100--3.35%--
05/26470470457457-2.77%1,400--4.39%--
05/25470470470470-1.05%100--1.88%--
05/23475475475475+1.71%100--1.25%--
05/20467467467467+0.43%100--3.31%--
05/194654654654650%100--4.12%--
05/18456465456465-1.48%500--4.32%--
05/16472472472472-1.67%100--3.28%--
05/06480480480480-4.38%1,100--1.84%--
04/26502502502502+2.87%500-+2.24%--
04/25488488488488+3.39%200--0.61%--
04/19472472472472-1.46%100--4.07%--
04/184794794794790%100--3.04%--
04/15479479479479+1.7%100--3.23%--
04/14471471471471-3.88%1,000--5.23%--
04/13490490490490-2%100--1.8%--
04/065005005005000%1,200--0.2%--
04/04500500500500-0.99%100--0.4%--
03/29480505480505-0.79%1,500-+0.4%--
03/28509509509509+9.46%700-+0.99%--
03/24470470465465-1.06%300--7.74%--
03/23470470470470+2.17%800--7.11%--
03/22460460460460+2.22%400--9.45%--
03/17420450420450-4.26%400--11.94%--
03/16449470433470-1.47%2,300--8.38%--
03/15486486420477-4.6%3,200--7.2%--
03/14506506483500-2.53%1,400--3.1%--
03/11514514513513-2.29%200--0.58%--
03/09514525513525+2.94%600-+1.94%--
03/07508510508510+2%1,500--0.78%--
03/03501501500500-1.96%3,100--2.72%--
03/02510510510510+0.79%600--0.78%--
03/01500508500506-2.5%600--1.17%--
02/28520520519519+3.8%800-+1.57%--
02/25505505500500-4.76%1,600--1.57%--
02/23520525520525+0.96%300-+3.55%--
02/22520520520520+2.16%100-+2.97%--
02/21503509500509-0.78%5,100-+1.19%--
02/16530530513513-3.75%1,100-+2.4%--
02/15520533506533+0.57%1,400-+6.81%--
02/14530530530530+1.92%200-+6.85%--
02/10540540520520-2.8%2,000-+5.48%--
02/09535535535535+1.9%600-+8.96%--
02/08516525516525+1.35%1,400-+7.58%--
02/07515518509518-0.38%600-+6.8%--
02/04520520520520-0.38%100-+7.88%--
02/03518523513522+0.97%600-+8.75%--
02/02517517517517+0.39%100-+8.16%--
02/01515515515515+3.41%200-+8.42%--
01/28505505498498-1.39%2,100-+5.29%--
01/27504505504505+0.2%400-+6.99%--
01/26515515504504-0.2%700-+7.23%--
01/24498505479505+1%1,600-+7.91%--
01/215005095005000%4,300-+7.3%--
01/20484507484500+2.04%2,100-+7.76%--