株価チャート

2010/08/26～2011/01/25

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
01/25589600585591+2.07%14,100-+2.43%--
01/24577584567579-0.17%5,900-+0.87%--
01/21590590565580-1.53%12,300-+1.4%--
01/20605605581589-1.83%25,700-+3.51%--
01/195976025976000%8,500-+6.19%--
01/185976005906000%4,900-+6.95%--
01/17603604595600-0.5%3,300-+7.72%--
01/14586618586603+2.9%7,500-+9.04%--
01/13599600580586-1.51%13,700-+6.74%--
01/12619619587595-3.72%12,100-+9.17%--
01/11583618583618+6.55%17,700-+14.23%--
01/07570583562580+1.75%6,400-+8.21%--
01/06575577555570+1.24%7,000-+6.94%--
01/05560563551563+0.36%4,400-+6.03%--
01/04555566553561+1.08%4,100-+6.05%--
2010
12/30553560547555+0.36%3,800-+5.31%--
12/29553555545553+0.18%3,200-+5.33%--
12/28557565551552-2.82%2,400-+5.54%--
12/27543575541568+2.34%14,900-+9.02%--
12/24540555540555+1.65%8,000-+7.14%--
12/22570570540546-1.44%12,100-+5.81%--
12/21567568553554-3.15%8,000-+7.78%--
12/20594594554572-0.35%16,500-+11.5%--
12/17589596555574+0.7%18,100-+12.55%--
12/16534574534570+7.55%32,500-+12.43%--
12/15523530516530+3.11%20,700-+5.16%--
12/14505514499514+1.78%24,900-+2.39%--
12/13493505493505+1%12,200-+0.8%--
12/104965004955000%5,000-+0.2%--
12/094995004915000%5,000-+0.81%--
12/08505505491500+0.4%7,100-+1.21%--
12/074985004914980%5,400-+1.22%--
12/06498511497498+0.2%4,000-+1.63%--
12/03496502495497+0.2%2,500-+1.64%--
12/02497505496496-0.8%1,900-+1.85%--
12/01496500493500+0.81%600-+2.88%--
11/30511511480496-2.94%8,800-+2.27%--
11/29515515503511-0.78%2,700-+5.8%--
11/26520520502515-1.34%4,100-+7.07%--
11/25512528510522+4.4%20,100-+8.98%--
11/24492502492500+0.4%5,700-+4.82%--
11/22509509486498-0.6%10,600-+4.62%--
11/19504504492501-0.4%5,500-+5.47%--
11/18502506477503+0.6%6,600-+6.12%--
11/17499505499500-0.99%1,800-+5.93%--
11/16508510494505-0.98%4,500-+7.45%--
11/15505522502510+0.99%1,300-+8.74%--
11/12500510496505+1.81%2,800-+8.14%--
11/11495503491496+0.2%3,600-+6.21%--
11/10481495481495+0.81%5,900-+6%--
11/09478491478491+2.72%2,500-+5.14%--
11/08468478461478+3.91%4,600-+2.36%--
11/05426463426460+6.98%2,600--1.92%--
11/04435443430430-2.27%6,000--8.9%--
11/02437445437440-2.87%600--7.56%--
11/01436453436453+0.22%3,000--5.63%--
10/29463463425452-2.38%10,300--6.42%--
10/28456463455463+0.65%500--4.93%--
10/27477477460460-0.86%700--6.12%--
10/26456473456464-0.85%1,100--5.88%--
10/25468468459468+1.52%11,000--5.45%--
10/22451461451461+1.77%700--7.24%--
10/21462462442453-1.95%7,300--9.22%--
10/20470470455462-2.94%10,500--7.97%--
10/19469477469476+1.28%2,100--5.56%--
10/18475475462470-1.05%2,400--6.93%--
10/15473475465475-0.42%3,500--6.31%--
10/14461477461477+4.38%12,100--6.1%--
10/13453467453457-0.87%3,600--10.39%--
10/12462471461461-0.22%2,400--9.78%--
10/08460462449462-2.94%10,900--9.77%--
10/07474485456476-4.8%9,300--7.39%--
10/06480500480500+4.17%2,300--2.91%--
10/05482488465480-3.61%4,400--6.8%--
10/04497498497498+0.61%800--3.68%--
10/01525525486495-4.99%8,500--4.26%--
09/30522530521521-3.87%900-+0.58%--
09/29540545540542+0.37%1,900-+4.43%--
09/28535540535540+0.19%300-+3.65%--
09/27555555531539+0.75%10,600-+3.06%--
09/24519539519535-2.19%7,700-+1.71%--
09/22531547530547+3.01%5,100-+3.21%--
09/21547550531531+0.76%10,800--0.19%--
09/17527534526527+1.93%3,200--1.68%--
09/16518523515517-2.08%2,800--4.26%--
09/15510528508528+3.13%5,800--3.12%--
09/14520520505512-1.54%5,400--6.91%--
09/13516534516520+1.56%4,100--6.31%--
09/10508514508512+0.79%1,700--8.73%--
09/09504525504508+0.2%2,000--10.41%--
09/08506507501507-1.36%800--11.52%--
09/07520520510514+0.78%4,100--11.23%--
09/06485510482510+3.03%2,800--12.82%--
09/034854954854950%1,900--16.24%--
09/02490495485495+0.61%1,800--17.22%--
09/01499499483492-1.4%700--18.68%--
08/31499500491499-4.04%2,600--18.2%--
08/30530530500520-1.89%5,800--15.72%--
08/27480535480530+6.43%7,700--14.79%--
08/26501509490498-0.4%13,400--20.57%--