株価チャート

2010/08/30～2011/02/17

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
201510/1, 株式併合 10→1
20144/1, 株式分割 1→2
2011
02/17700705700705+2.17%2,400-+4.44%--
02/16700700690690-1.43%1,800-+2.37%--
02/15695700690700+0.72%800-+4.17%--
02/14695700695695-2.8%2,400-+3.58%--
02/10700715695715+2.14%4,600-+7.04%--
02/097007006907000%4,800-+5.42%--
02/087007006957000%3,000-+5.9%--
02/07700700695700+2.94%1,200-+6.38%--
02/04655685655680+3.03%1,200-+3.98%--
02/036606606606600%400-+1.38%--
02/02655660655660+3.13%400-+1.85%--
02/01660660640640-1.54%800--0.93%--
01/316506506506500%800-+0.62%--
01/28650650650650-2.99%1,200-+0.78%--
01/27670670670670+1.52%600-+3.88%--
01/26650660650660+3.13%800-+2.48%--
01/25660660640640-3.03%1,400--0.62%--
01/24660660660660+0.76%800-+2.64%--
01/21655665655655-1.5%800-+2.18%--
01/20670670665665-0.75%400-+4.07%--
01/19680680670670-1.47%1,000-+5.18%--
01/18690690680680-1.45%1,400-+6.92%--
01/17690690690690+2.22%200-+9%--
01/14690690675675+1.5%1,200-+7.31%--
01/13660665660665-2.21%1,200-+6.4%--
01/12675700675680+4.62%7,400-+9.32%--
01/11665665650650-0.76%800-+5.01%--
01/07645655645655+3.97%1,800-+6.33%--
01/06630640630630+0.8%2,200-+2.61%--
01/05620625620625+0.81%600-+2.12%--
01/04620620620620+0.81%200-+1.47%--
2010
12/30610615610615+2.5%600-+0.82%--
12/29615615600600-0.83%1,600--1.32%--
12/28600615600605+0.83%1,800--0.17%--
12/27610610595600-0.83%1,400--0.83%--
12/24630630575605-3.97%13,800-+0.33%--
12/22635635610630-0.79%2,000-+4.83%--
12/21640640630635-0.78%1,600-+6.19%--
12/20655655640640-1.54%3,800-+7.74%--
12/176606906506500%7,200-+10.17%--
12/16625650625650+4.84%5,200-+10.92%--
12/156256256206200%3,600-+6.53%--
12/14610620610620+1.64%3,000-+7.27%--
12/13615615610610-0.81%1,800-+6.09%--
12/10640640605615-3.91%2,600-+7.33%--
12/09600660600640+7.56%10,800-+12.28%--
12/08595595595595+0.85%2,400-+5.12%--
12/075905905905900%3,200-+4.61%--
12/065905905655900%2,000-+4.8%--
12/035905905905900%600-+4.98%--
12/025905905905900%400-+5.17%--
12/015905905905900%400-+5.36%--
11/305905905905900%1,600-+5.36%--
11/295905905905900%600-+5.17%--
11/265905905905900%1,200-+5.36%--
11/25590590590590+2.61%2,800-+5.36%--
11/24560575560575+2.68%1,000-+2.68%--
11/22565565560560-0.88%3,000--0.36%--
11/19565565565565+0.89%800-+0.36%--
11/18550560550560+3.7%1,600--0.71%--
11/17545545530540-2.7%1,600--4.76%--
11/16555555555555+1.83%1,000--2.46%--
11/155455455455450%200--4.55%--
11/12545545545545+0.93%400--5.05%--
11/11545545540540-0.92%1,800--6.41%--
11/10525545525545+2.83%3,600--5.87%--
11/09530530530530-1.85%600--8.78%--
11/08540540540540-4.42%400--7.38%--
11/05550585550565+4.63%1,400--3.58%--
11/045405405405400%400--8.01%--
11/02540540540540-1.82%200--8.47%--
10/29560560550550-2.65%1,800--7.09%--
10/25565565565565+0.89%2,200--4.88%--
10/22565565560560-1.75%800--6.04%--
10/21565570565570+0.88%800--4.68%--
10/20565565565565-4.24%1,200--5.99%--
10/19590590590590-1.67%200--2.32%--
10/18580600580600+2.56%800--0.83%--
10/13570585570585+2.63%1,000--3.47%--
10/12575575570570-5%600--6.1%--
10/08600600600600-4%400--1.32%--
10/07600625600625+6.84%800-+2.63%--
09/29585585585585-2.5%400--4.1%--
09/28600600600600-2.44%200--1.8%--
09/27615615615615+2.5%400-+0.49%--
09/24615615600600+0.84%1,800--2.28%--
09/22605605595595-5.56%800--3.57%--
09/21630630630630+3.28%200-+1.78%--
09/16600610600610+1.67%800--1.45%--
09/15600600600600+0.84%200--3.07%--
09/13595595595595+1.71%200--4.19%--
09/10600600585585-3.31%2,400--6.1%--
09/09605605605605+0.83%400--3.04%--
09/086006056006000%600--4.15%--
09/07600600600600-0.83%400--4.31%--
09/065956055956050%800--3.82%--
09/036056056056050%200--3.97%--
09/02605615605605-2.42%800--4.12%--
09/01620620620620-3.88%200--1.9%--
08/30645645645645+2.38%200-+1.9%--