株価チャート

2010/09/01～2011/01/31

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
01/31295302293295-2.96%29,200--10.33%--
01/28305306300304-1.94%34,300--8.16%--
01/27320327307310-4.32%48,300--6.91%--
01/26345353310324+0.31%263,800--3.86%--
01/25286350285323+15.36%553,000--5%--
01/24278281275280-1.75%27,100--18.13%--
01/21299302285285-5.32%24,000--17.87%--
01/20305312301301-3.53%13,500--13.75%--
01/19307315291312+0.97%51,800--10.09%--
01/18318321303309-2.83%39,700--9.65%--
01/17337339315318-6.47%62,500--5.92%--
01/14344345338340-1.16%20,000-+2.1%--
01/133493493403440%25,000-+5.2%--
01/123443603423440%82,800-+7.5%--
01/11342345338344+0.58%60,000-+9.55%--
01/07340344340342-0.87%28,200-+11.4%--
01/06350352344345-2.54%40,400-+14.62%--
01/05352354348354+3.51%51,100-+20.41%--
01/04343348341342+0.29%48,800-+19.16%--
2010
12/30349355330341-2.85%60,400-+21.35%--
12/29348365321351-0.85%103,300-+28.1%--
12/28351356348354-0.56%94,300-+32.09%--
12/27350379350356+1.71%354,100-+36.4%--
12/243563573503500%58,400-+37.8%--
12/22357357350350-1.96%70,900-+41.7%--
12/21360365355357-0.83%182,100-+48.75%--
12/20380389350360-7.93%238,100-+54.51%--
12/17401429385391-1.01%363,400-+73.01%--
12/16361435361395+2.6%1,054,900-+82.03%--
12/15408470356385-5.64%1,402,800-+85.1%--
12/14400408373408+24.39%1,429,900-+106.06%--
12/13256328255328+32.26%1,075,700-+74.47%--
12/10202248200248+25.25%481,300-+36.26%--
12/09196199195198+2.06%14,800-+11.24%--
12/081931951921940%12,800-+9.6%--
12/07187194187194+2.11%10,100-+10.86%--
12/06187191187190+1.06%24,700-+9.83%--
12/03194194184188+1.08%24,900-+9.3%--
12/02180194179186+4.49%36,300-+8.77%--
12/01175178175178+0.56%7,000-+4.71%--
11/30180180177177-1.67%4,600-+4.73%--
11/29178181177180+1.12%9,200-+7.14%--
11/26179180175178-2.2%18,800-+6.59%--
11/25177182176182+2.25%13,800-+9.64%--
11/24181182178178-2.73%20,000-+7.88%--
11/22186186178183-1.61%12,500-+11.59%--
11/19197197186186+2.2%29,800-+14.81%--
11/18184185182182+1.11%9,000-+13.04%--
11/17182183171180-2.17%14,900-+12.5%--
11/16188188181184+0.55%21,900-+15%--
11/15190198181183+1.67%64,500-+15.09%--
11/12161208160180+12.5%105,300-+13.21%--
11/11158161157160+1.27%9,900-+0.63%--
11/10156161156158+0.64%10,800--1.25%--
11/09158163157157-1.26%10,300--2.48%--
11/08160160157159-0.63%7,500--2.45%--
11/05157163156160+1.27%11,800--2.44%--
11/041561591541580%8,100--4.82%--
11/02154158151158+3.27%6,600--5.95%--
11/01157157147153-2.55%13,000--9.47%--
10/29160164154157-1.88%15,200--8.19%--
10/28158168155160+0.63%26,800--7.51%--
10/27165165158159-1.85%9,600--9.14%--
10/26155163152162+5.19%18,600--7.95%--
10/25156156152154-2.53%12,000--13.48%--
10/22158162157158+4.64%15,700--12.22%--
10/211501591501510%15,900--17.03%--
10/20151153146151+3.42%14,000--17.93%--
10/19150152146146-3.95%13,800--21.51%--
10/18150153148152-1.3%21,100--19.58%--
10/15158160153154-1.91%20,200--19.37%--
10/14159163157157-1.88%24,200--18.65%--
10/13161163158160-2.44%31,000--17.95%--
10/12168170163164-4.09%35,800--16.33%--
10/08173177171171-3.39%17,400--13.64%--
10/07175177172177-0.56%14,000--11.06%--
10/06180182175178-3.78%21,300--11%--
10/05189189180185-2.63%21,500--7.96%--
10/04196200190190-3.06%12,600--5.94%--
10/01201201196196-2.49%18,600--2.97%--
09/30209209201201-2.9%8,900--0.5%--
09/29195207195207+6.15%15,400-+2.48%--
09/28193196193195-0.51%5,000--2.99%--
09/27192197192196-2%17,500--2.97%--
09/24200205196200-2.44%24,700--0.99%--
09/22195205193205+5.67%21,000-+1.49%--
09/21192196192194+1.04%19,700--4.43%--
09/17202208181192-6.34%62,300--5.88%--
09/16206206202205-0.49%3,700-0%--
09/15208213200206-1.9%4,800-+0.49%--
09/14214214205210+1.94%4,800-+2.44%--
09/13215215204206-3.74%9,300-0%--
09/10210214206214+5.42%13,100-+3.38%--
09/09200206200203+0.5%3,200--1.93%--
09/08203204201202-0.49%3,900--2.88%--
09/07205208203203-1.46%3,300--2.87%--
09/06204206203206+0.49%4,000--1.9%--
09/03206208202205+0.49%5,300--2.84%--
09/02208208200204+2%9,200--3.77%--
09/01199205199200+0.5%5,600--6.54%--