株価チャート

2010/09/02～2011/02/01

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
202110/1, 株式分割 1→5
2011
02/01677680669674-0.88%38,469,500--0.59%--
01/31664680662680+0.29%49,283,500-+0.44%--
01/28688691676678-1.45%38,728,000-+0.3%--
01/27676690675688+1.18%37,203,500-+1.93%--
01/26687690678680-1.88%39,813,000-+1.04%--
01/25688696686693+1.46%38,556,000-+3.13%--
01/24683686676683+1.34%33,576,500-+1.79%--
01/21688688672674-2.18%47,679,000-+0.6%--
01/20698699686689-1.15%33,986,000-+2.99%--
01/19707709697697-0.71%33,440,500-+4.5%--
01/18698711697702+0.29%38,809,000-+5.56%--
01/17716717696700-1.41%47,124,500-+5.58%--
01/14710719709710+0.42%72,071,000-+7.41%--
01/13706710701707+1%49,293,500-+7.28%--
01/12700706698700+1.3%52,248,000-+6.54%--
01/116896956876910%32,371,500-+5.34%--
01/07682695681691+2.22%57,707,000-+5.66%--
01/06666678665676+2.58%48,566,000-+3.68%--
01/05659662657659+0.92%31,906,500-+1.07%--
01/04650654648653+1.4%26,408,500-+0.15%--
2010
12/30648649644644-0.92%19,228,000--1.23%--
12/29645650644650+0.78%20,188,000--0.46%--
12/28645647643645-0.15%12,533,000--1.23%--
12/27644647642646+0.16%21,473,000--1.07%--
12/24648650640645-0.46%31,597,000--1.23%--
12/22650652644648-0.31%26,928,000--0.77%--
12/21648655647650+0.62%28,042,500--0.31%--
12/20649651642646-0.77%29,825,000--0.77%--
12/17653655646651-0.91%39,854,500-+0.15%--
12/16659661655657-0.15%25,402,500-+1.23%--
12/15661662657658+0.92%50,886,500-+1.7%--
12/14648653647652+0.31%32,152,000-+1.09%--
12/13646651644650+0.62%32,118,000-+1.09%--
12/10652653644646-1.37%81,738,000-+0.94%--
12/09658661653655-0.15%40,385,500-+2.66%--
12/08653656650656+0.77%39,003,500-+3.47%--
12/07657657647651-0.61%47,495,000-+3.17%--
12/066566586536550%38,822,000-+4.47%--
12/03664667652655-0.46%58,086,000-+4.97%--
12/02665667652658-0.6%91,225,500-+5.96%--
12/01650663648662+2.8%60,459,000-+7.12%--
11/30661666644644-2.42%93,593,500-+4.72%--
11/29660663658660+0.3%47,810,500-+7.84%--
11/26662667656658-0.45%36,443,000-+8.05%--
11/25661668658661+1.07%51,607,000-+9.08%--
11/24650658650654-0.91%50,099,000-+8.46%--
11/22659663657660+1.07%45,966,000-+10%--
11/19651659650653+1.56%74,900,500-+9.38%--
11/18634643631643+1.42%51,433,500-+8.25%--
11/17631637630634+0.48%43,785,000-+7.28%--
11/16639640625631+0.48%79,293,500-+7.13%--
11/15625629622628+1.45%41,895,000-+6.98%--
11/12621626618619-0.64%40,443,500-+5.81%--
11/11620627619623+1.96%53,621,500-+6.68%--
11/10600612598611+2.31%51,358,500-+4.8%--
11/09597599594597-0.43%39,208,000-+2.61%--
11/08593600587600+1.18%49,983,500-+3.06%--
11/05589598588593+1.86%49,447,500-+1.86%--
11/04582585579582+2.32%56,905,500--0.17%--
11/02563570561569+1.14%42,239,500--2.6%--
11/01566573560562-1.64%48,014,000--4.03%--
10/29576577567572-0.76%44,765,500--2.76%--
10/28580581575576-1%61,614,000--2.34%--
10/27580585579582+1.54%42,773,000--1.52%--
10/26574579573573-0.93%32,982,500--3.34%--
10/25579583577579-1.13%33,461,500--2.59%--
10/22580586576585+0.9%35,653,500--1.65%--
10/21578587574580+0.42%54,741,500--2.52%--
10/20575578569578-1.3%47,658,500--2.92%--
10/19585590580585-0.1%35,542,000--1.81%--
10/18584592580586+1.21%41,308,000--1.71%--
10/15588589574579-1.23%39,953,000--2.72%--
10/14579592574586+2.95%67,242,500--1.68%--
10/13576580568569-0.18%40,864,000--4.5%--
10/12580583566570-1.52%60,394,500--4.33%--
10/08588588579579-1.96%50,199,500--2.85%--
10/07590599588591+0.03%43,071,000--0.91%--
10/06595595588590-0.77%46,209,000--0.77%--
10/05592600583595+0.44%45,027,000-0%--
10/04598604590592-0.7%39,779,000--0.44%--
10/01601603588597-0.5%46,522,500-+0.27%--
09/30613621597600-2.5%54,871,000-+0.94%--
09/296166236126150%46,321,500-+3.54%--
09/28616624612615-0.65%31,337,000-+3.71%--
09/27618620610619+1.14%35,998,500-+4.38%--
09/24606631602612+0.66%77,908,000-+3.2%--
09/22611614607608-0.98%29,502,500-+2.53%--
09/21617620613614-0.49%36,435,500-+3.72%--
09/17614623612617+0.82%52,897,500-+4.22%--
09/16616620607612+1.66%83,987,000-+3.38%--
09/15580609577602+3.83%81,818,000-+1.86%--
09/14586589577580-1.66%53,335,000--1.9%--
09/13596598589590-0.1%37,674,000--0.57%--
09/10592597588590+0.72%63,527,000--0.64%--
09/09584589582586+1.91%44,987,500--1.51%--
09/08577577570575-2.08%32,004,000--3.52%--
09/07590592584587-0.64%34,425,000--1.81%--
09/06588591584591+1.58%44,059,500--1.5%--
09/03577583574582+2.07%61,137,500--3.19%--
09/02577577562570-0.25%62,561,000--5.32%--