株価チャート

2010/09/13～2011/02/10

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
02/10829847822841+1.57%250,800-+1.94%--
02/09829838825828+0.36%174,400-+0.73%--
02/08832838820825-0.6%192,500-+0.61%--
02/07834837823830-0.36%249,700-+1.59%--
02/04818838818833+1.71%324,900-+2.33%--
02/03848848811819-2.62%180,300-+1.11%--
02/02839848837841+0.6%166,700-+4.08%--
02/01837839828836+0.48%193,800-+3.98%--
01/31830841826832-1.19%106,500-+3.87%--
01/28844844831842+0.12%116,400-+5.38%--
01/27830842828841+0.72%162,000-+5.79%--
01/26844846831835-1.18%155,500-+5.43%--
01/25838850826845+2.05%266,500-+7.1%--
01/24813834813828+2.6%225,000-+5.48%--
01/21842843804807-3.58%255,500-+3.2%--
01/20850852830837-0.71%171,100-+7.45%--
01/19838843834843+1.57%125,000-+8.77%--
01/18838849824830-0.95%243,300-+7.79%--
01/17827841826838+2.07%188,200-+9.26%--
01/14817826813821+0.74%270,000-+7.74%--
01/13810816805815+2.39%201,700-+7.52%--
01/12809809791796-0.75%90,400-+5.57%--
01/11785804778802+2.82%216,400-+6.79%--
01/07784793779780-0.76%236,700-+4.42%--
01/06773788771786+2.21%123,100-+5.79%--
01/05764772759769+0.79%88,000-+3.92%--
01/04758769754763+1.73%76,800-+3.53%--
2010
12/30751764750750-0.92%116,700-+2.18%--
12/29748757740757+1.07%78,600-+3.42%--
12/28753758745749-0.27%79,100-+2.46%--
12/27762763743751-0.79%107,900-+3.02%--
12/24760761756757-0.53%83,600-+4.13%--
12/22756767755761+0.13%129,700-+5.11%--
12/21755764755760+1.47%215,200-+5.26%--
12/20766766748749-1.83%116,200-+3.88%--
12/17762765759763+0.93%141,000-+5.83%--
12/16751760744756+0.13%283,100-+5.15%--
12/15752759747755+0.53%296,500-+5.15%--
12/14740753740751+1.76%192,900-+4.74%--
12/13721738720738+1.37%156,300-+2.79%--
12/10732732721728-1.09%293,700-+1.11%--
12/09737739732736+0.14%197,600-+1.94%--
12/08730735729735+1.24%196,200-+1.8%--
12/07721727717726+0.97%249,400-+0.41%--
12/06718721715719+0.56%137,800--0.69%--
12/03710718708715+0.85%199,900--1.52%--
12/02710712703709+0.71%217,300--2.61%--
12/01697709697704+1.44%287,800--3.69%--
11/30700702694694-0.43%436,700--5.32%--
11/29699703696697-0.85%250,500--5.43%--
11/26704714700703+1.15%171,700--5%--
11/25700711695695-1.28%260,800--6.46%--
11/24706716704704-2.36%413,100--5.63%--
11/22706723698721+3.59%417,000--3.61%--
11/197117146916960%237,100--6.95%--
11/18689701686696+0.58%316,300--7.08%--
11/17700700688692-2.12%453,300--7.73%--
11/16740750705707-5.35%461,300--5.86%--
11/15742760738747+0.67%165,900--0.66%--
11/12718759718742+3.34%289,900--1.33%--
11/11706723695718+0.84%245,900--4.39%--
11/10734734705712-3.91%441,600--5.07%--
11/09775785720741-5.12%167,500--1.2%--
11/08780790775781+0.13%105,100-+4.13%--
11/05777798765780+1.17%172,800-+4.14%--
11/04749777741771+2.66%147,900-+2.8%--
11/02760760746751-1.05%122,000-+0.13%--
11/01745760742759+1.74%146,600-+1.07%--
10/29767770742746-3.74%193,100--0.67%--
10/28764780758775+0.65%251,900-+3.2%--
10/27774780765770+0.26%115,600-+2.39%--
10/26764776762768-0.39%186,200-+2.13%--
10/25770781763771-0.9%121,900-+2.66%--
10/22771779765778+1.04%95,600-+3.73%--
10/21779779764770-1.91%167,000-+2.94%--
10/20782794767785+1.42%467,600-+5.23%--
10/19747775743774+4.88%281,900-+4.31%--
10/18729745729738+1.65%105,300--0.14%--
10/15737741723726-1.49%84,600--1.49%--
10/14739744733737+2.5%135,000-+0.27%--
10/13724737715719+1.41%117,800--1.91%--
10/12732732708709-3.41%121,700--3.14%--
10/087377467347340%149,700-+0.41%--
10/07712738712734+2.09%138,000-+0.82%--
10/06700727699719+2.13%193,100--0.83%--
10/05700715696704-0.98%318,300--2.76%--
10/04742744709711-5.2%304,700--1.66%--
10/01751760740750-1.06%173,200-+3.88%--
09/30781787756758-3.56%124,000-+5.42%--
09/29774791774786+1.29%106,200-+9.62%--
09/28779782766776-0.39%87,800-+8.68%--
09/27765786748779+3.73%169,900-+9.56%--
09/24750770745751-1.83%209,700-+6.07%--
09/22788788762765-2.8%243,500-+8.36%--
09/21793796781787+1.16%246,000-+12.11%--
09/17745780741778+4.99%261,400-+11.46%--
09/16745745727741+0.41%96,600-+6.77%--
09/15731744716738+0.82%165,900-+6.65%--
09/14721739716732+2.09%223,800-+5.93%--
09/13696719696717+3.31%162,300-+3.91%--