株価チャート

2010/09/14～2011/02/14

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
02/143,0853,1203,0603,120+1.63%91,900-+4.24%--
02/103,1103,1103,0453,070-1.29%90,000-+2.92%--
02/093,0153,1653,0153,110+1.8%195,800-+4.61%--
02/083,1203,1403,0403,055-2.86%168,900-+3.14%--
02/073,1603,1653,1353,145-0.94%108,400-+6.47%--
02/043,1453,1953,1453,175+0.63%144,100-+7.92%--
02/033,1403,1703,1353,155-0.47%75,100-+7.72%--
02/023,1703,1953,1653,170+0.32%112,800-+8.75%--
02/013,1103,1753,1103,160+1.44%146,800-+8.97%--
01/313,1103,1303,0753,115-0.95%162,700-+7.97%--
01/283,1503,1903,1153,145+0.48%237,900-+9.47%--
01/273,0703,1453,0703,130+0.64%261,800-+9.4%--
01/262,9853,1402,9853,110+3.87%381,600-+9.16%--
01/252,9103,0202,8502,994+5.16%638,700-+5.42%--
01/242,7412,8482,7332,847+3.87%315,300-+0.39%--
01/212,7802,7802,7182,741-0.62%242,500--3.49%--
01/202,7832,7922,7572,758-0.9%133,500--3.16%--
01/192,7992,8092,7702,783-0.5%122,400--2.45%--
01/182,8052,8132,7752,797-0.75%150,600--2.13%--
01/172,8502,8732,8182,818-0.04%117,900--1.54%--
01/142,8452,8602,8172,819-1.33%123,400--1.54%--
01/132,8702,8972,8352,857-1.11%210,600--0.28%--
01/122,9792,9792,8822,889-1.9%123,200-+0.91%--
01/112,9242,9702,9092,945+0.72%112,800-+3.04%--
01/072,8682,9652,8602,924+2.13%127,800-+2.52%--
01/062,8472,8702,8352,863+1.67%87,700-+0.56%--
01/052,8112,8422,7942,816-1.12%148,300--0.88%--
01/042,8662,8782,8272,848+0.25%91,000-+0.35%--
2010
12/302,8652,8702,8102,841-0.59%81,800-+0.28%--
12/292,8112,8632,8082,858+0.99%51,400-+1.1%--
12/282,8332,8592,8242,830+0.25%42,400-+0.35%--
12/272,7902,8262,7872,823+1.47%47,800-+0.36%--
12/242,7992,8112,7712,782-0.57%61,800--0.89%--
12/222,8362,8492,7872,798-0.82%69,700--0.18%--
12/212,8472,8472,8112,821-0.04%79,500-+0.86%--
12/202,8662,8662,8072,822-1.02%61,200-+1.11%--
12/172,8842,8842,8392,851-0.49%96,700-+2.33%--
12/162,8912,9042,8612,865-1.48%125,700-+2.98%--
12/152,9562,9622,8762,908-1.16%113,200-+4.72%--
12/142,9502,9792,9302,942+0.2%112,600-+6.25%--
12/132,8622,9402,8552,936+1.94%131,900-+6.42%--
12/102,9352,9352,8652,880-0.93%114,600-+4.88%--
12/092,8962,9432,8942,907+0.07%126,700-+6.41%--
12/082,8602,9072,8602,905+1.93%105,000-+6.88%--
12/072,8522,8632,7892,850-0.07%108,600-+5.28%--
12/062,8042,8542,8002,852+1.24%83,100-+5.71%--
12/032,8052,8332,7802,817+1.51%115,400-+4.72%--
12/022,7992,8142,7672,775-0.61%115,900-+3.24%--
12/012,7932,7962,7522,792+0.4%86,400-+3.91%--
11/302,7632,7962,7502,781+2.02%191,000-+3.73%--
11/292,7442,7732,6872,726-0.69%118,100-+1.68%--
11/262,7272,7962,7132,745+0.59%169,100-+2.31%--
11/252,6952,7382,6792,729+1.6%100,000-+1.68%--
11/242,6122,7122,6092,686+0.67%116,500--0.04%--
11/222,6522,6902,6402,668+0.49%127,800--0.93%--
11/192,7212,7282,6442,655-1.08%114,400--1.56%--
11/182,6502,6972,6482,684+0.26%75,600--0.7%--
11/172,6102,6792,6102,677+0.68%78,400--0.96%--
11/162,6402,6952,6362,659-0.41%129,900--1.95%--
11/152,6732,6932,6372,670-0.82%116,900--1.95%--
11/122,7192,7362,6812,692-1.97%66,700--1.57%--
11/112,7602,7662,7172,7460%69,600--0.07%--
11/102,7412,7812,6962,746+1.85%114,200--0.29%--
11/092,7092,7292,6722,696-0.07%106,700--2.35%--
11/082,6562,7202,6552,698+3.53%115,400--2.6%--
11/052,5802,6502,5802,606+2.68%192,700--6.09%--
11/042,5892,6172,5342,538-1.21%166,500--8.84%--
11/022,6242,6282,5502,569-1.83%144,500--8.02%--
11/012,5852,6572,5842,617+0.11%112,000--6.6%--
10/292,6692,6962,6132,614-1.99%130,100--6.91%--
10/282,7252,7332,6572,667-3.23%209,400--5.26%--
10/272,7902,7902,7272,756-0.25%135,400--2.37%--
10/262,7942,8022,7292,763+4.74%323,300--2.33%--
10/252,7902,8212,6302,638-5.52%118,800--6.88%--
10/222,7462,8142,7462,792+0.87%45,600--1.69%--
10/212,8032,8032,7332,768-0.36%65,600--2.77%--
10/202,7602,7872,7392,778-0.86%61,700--2.7%--
10/192,8252,8702,7752,802-0.43%98,400--2.03%--
10/182,8302,8652,7792,814+1.22%93,900--1.64%--
10/152,7842,8302,7612,780-1.1%93,800--2.83%--
10/142,7042,8302,7042,811+4.61%216,600--1.78%--
10/132,8722,9102,6752,687-6.96%333,200--6.11%--
10/122,9502,9952,8612,888-1.97%107,900-+0.84%--
10/082,9332,9702,9292,946-0.91%64,800-+3.33%--
10/073,0003,0352,9682,973-0.87%95,400-+4.98%--
10/062,9153,0002,9152,999+3.38%135,400-+6.54%--
10/052,9002,9302,8752,901-0.85%102,100-+3.57%--
10/042,9422,9482,8862,926+0.21%108,300-+4.95%--
10/012,8742,9342,8522,920+3.84%172,900-+5.45%--
09/302,8682,8682,8062,812-0.71%62,600-+2.22%--
09/292,8012,8422,7982,832+2.57%104,200-+3.51%--
09/282,7472,7882,7332,761-1.53%85,000-+1.36%--
09/272,7602,8282,7602,804+1.63%105,500-+3.24%--
09/242,7442,7972,7412,759-1.25%103,600-+1.81%--
09/222,8402,8432,7922,794-2.82%94,200-+3.29%--
09/212,9402,9402,8752,875-0.73%91,500-+6.6%--
09/172,8992,9062,8652,896+0.91%57,300-+7.86%--
09/162,8262,9162,8262,870+1.66%124,300-+7.21%--
09/152,8782,9742,8152,823-4.82%269,800-+5.85%--
09/142,9403,0102,9202,966+0.17%147,100-+11.5%--