株価チャート

2010/08/12～2011/01/11

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
01/11362366361366+0.27%53,000-+10.57%--
01/07350367350365+3.11%144,000-+11.62%--
01/06347354347354+2.02%54,000-+9.26%--
01/05336348336347+3.27%90,000-+8.1%--
01/04332337332336+1.2%18,000-+5.33%--
2010
12/30335335328332-1.48%24,000-+5.06%--
12/293353373203370%114,000-+7.32%--
12/283353373353370%15,000-+8.01%--
12/27338340335337+0.6%37,000-+9.06%--
12/24337339332335-2.05%68,000-+9.12%--
12/22339345338342-0.58%63,000-+12.5%--
12/21347347341344-0.58%52,000-+14.29%--
12/20339347338346+2.67%148,000-+16.5%--
12/17335341335337+0.6%155,000-+14.63%--
12/16332339326335-0.3%139,000-+15.12%--
12/15337338333336-0.3%52,000-+16.67%--
12/14338339332337+0.6%82,000-+18.25%--
12/13328335326335+4.69%133,000-+18.79%--
12/10314320310320+4.58%192,000-+14.7%--
12/093103103033060%64,000-+11.27%--
12/08304306303306+2.68%80,000-+12.5%--
12/072982992962980%31,000-+10.78%--
12/06298299296298+1.02%45,000-+12.03%--
12/03296296293295+1.37%87,000-+12.17%--
12/02285292270291+4.3%96,000-+11.92%--
12/012742792732790%20,000-+8.14%--
11/30282285276279-2.45%33,000-+8.98%--
11/29284286282286+1.78%38,000-+12.6%--
11/26280285280281+1.08%19,000-+11.51%--
11/25282282278278-0.71%20,000-+10.76%--
11/24282282277280-0.71%28,000-+12%--
11/22277283277282+2.92%27,000-+13.25%--
11/19270275270274+1.86%25,000-+10.48%--
11/18264269262269+2.67%28,000-+8.91%--
11/17260264255262+0.38%30,000-+6.07%--
11/16263265255261+0.38%50,000-+5.67%--
11/15259264256260+0.39%37,000-+5.26%--
11/12262264255259-1.89%24,000-+4.86%--
11/112642662622640%33,000-+6.45%--
11/10257266257264+0.38%38,000-+6.45%--
11/09254269253263+1.54%72,000-+6.05%--
11/08258262257259+2.37%59,000-+4.44%--
11/05246259245253+6.75%121,000-+1.61%--
11/04230245224237+3.49%88,000--5.2%--
11/022302312272290%26,000--8.76%--
11/01224230223229+3.15%36,000--9.49%--
10/29221225220222+0.45%36,000--12.94%--
10/28226228221221-2.21%96,000--14.01%--
10/27227227226226-0.88%88,000--13.08%--
10/26233236228228-2.56%67,000--12.98%--
10/252352382332340%24,000--11.36%--
10/22236237231234-2.09%44,000--12.03%--
10/21242242233239-2.05%62,000--10.49%--
10/20246247242244-3.56%56,000--8.96%--
10/19251255251253-0.78%21,000--5.95%--
10/18257257250255+0.79%34,000--5.56%--
10/15256259253253-2.32%18,000--6.3%--
10/14260260259259-0.38%16,000--4.43%--
10/13262262260260-0.76%12,000--4.06%--
10/12269269261262-2.6%30,000--3.32%--
10/08269275268269+0.75%24,000--0.74%--
10/07261270261267-0.37%29,000--1.11%--
10/06262268262268+0.37%15,000--0.74%--
10/05265271252267+1.52%57,000--1.11%--
10/04267267262263-2.95%15,000--2.59%--
10/01273273270271-1.09%8,000-+0.37%--
09/30282282274274-2.49%13,000-+1.86%--
09/29278283278281+1.08%19,000-+4.46%--
09/282732802732780%11,000-+3.73%--
09/27276278274278+1.83%28,000-+4.12%--
09/24272277272273-2.15%30,000-+2.25%--
09/22284284277279-1.76%12,000-+4.89%--
09/21285285280284+0.71%10,000-+6.77%--
09/17280285275282+1.08%59,000-+6.42%--
09/16284284277279+0.72%36,000-+5.28%--
09/15270280270277+2.97%34,000-+4.92%--
09/14268269266269+2.28%38,000-+1.89%--
09/13267268263263-1.5%18,000--0.75%--
09/10272272267267+0.38%75,000-+0.75%--
09/09264267264266-0.37%8,000-0%--
09/08263269263267+1.52%6,000-+0.38%--
09/07263263263263-1.87%1,000--1.13%--
09/06269272263268+2.68%24,000-+0.37%--
09/03259267258261+0.77%15,000--2.25%--
09/02258261258259+1.97%8,000--3.36%--
09/01260265254254-2.31%19,000--5.93%--
08/31266266260260-2.26%21,000--4.06%--
08/30263283263266+1.92%28,000--2.56%--
08/27264264258261-0.76%29,000--4.74%--
08/26260264260263+1.54%17,000--4.36%--
08/25255267255259-1.52%50,000--6.16%--
08/24257265257263+1.15%25,000--5.05%--
08/23269269259260-1.89%23,000--6.81%--
08/20266271265265-0.38%31,000--5.36%--
08/19255276255266+5.14%90,000--5.67%--
08/18268270238253-5.6%161,000--10.6%--
08/17271271268268-1.11%6,000--5.96%--
08/16272272268271+1.12%37,000--5.24%--
08/132692692652680%18,000--6.62%--
08/12274274262268-2.55%37,000--7.27%--