株価チャート

2010/08/02～2011/01/13

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
01/134154164014140%9,500-+5.88%--
01/124174294114140%12,200-+6.7%--
01/114114144114140%2,100-+7.53%--
01/07414414404414-1.9%5,000-+8.38%--
01/06424424408422+1.2%7,800-+11.35%--
01/05413417413417+1.21%1,700-+10.9%--
01/04407414407412+1.23%4,300-+10.46%--
2010
12/30400407400407+0.25%2,100-+10%--
12/29400406398406+1%3,300-+10.63%--
12/284104104004020%4,000-+10.14%--
12/27414415402402-3.83%4,500-+11.05%--
12/24421423412418+2.2%23,400-+16.11%--
12/22400409400409+2.76%8,300-+14.57%--
12/21401403397398-1.73%7,600-+12.43%--
12/20400410400405+1.25%11,800-+15.06%--
12/17382408382400+6.67%17,200-+14.29%--
12/163703753703750%5,200-+8.07%--
12/15365379365375+3.88%18,300-+8.38%--
12/14357362357361+0.28%10,400-+4.64%--
12/13351360351360+2.56%11,100-+4.65%--
12/10354354350351-0.28%14,000-+2.33%--
12/09347352347352+1.44%5,700-+2.62%--
12/083493503453470%3,100-+1.17%--
12/07344347343347+1.17%1,300-+1.17%--
12/063443503353430%19,300-+0.29%--
12/03343343339343+0.59%3,400-0%--
12/023463463393410%1,200--0.58%--
12/01339341339341+0.59%800--0.58%--
11/30340342339339-1.45%4,300--1.17%--
11/29347347339344+0.29%2,300-+0.29%--
11/26348348339343+0.29%8,500-+0.29%--
11/25341342340342+0.29%5,800-0%--
11/24340343339341+0.59%3,700--0.29%--
11/223403413383390%17,500--0.59%--
11/19345345339339-0.29%6,300--0.59%--
11/18343343339340-0.87%5,900--0.29%--
11/173413433413430%1,700-+0.88%--
11/16352352343343-2.56%2,000-+0.88%--
11/15345352345352+2.62%300-+3.53%--
11/12341343341343+0.59%1,700-+0.88%--
11/113413423413410%2,700-+0.29%--
11/103413453403410%4,800-0%--
11/09347347340341-1.16%2,500--0.29%--
11/083503503453450%2,600-+0.88%--
11/053453453453450%400-+0.58%--
11/04346346345345-0.29%800-+0.58%--
11/02341348340346+1.76%1,700-+0.87%--
11/013403403403400%1,000--0.87%--
10/29345345340340-2.86%300--0.87%--
10/27350350350350+2.94%1,900-+2.04%--
10/26350350340340-1.45%1,100--0.87%--
10/25350351345345-1.15%5,500-+0.58%--
10/22335349324349+5.44%8,400-+2.05%--
10/21331331331331+0.91%100--3.22%--
10/20336336328328-2.38%300--4.09%--
10/193363363363360%100--2.04%--
10/18322336322336+1.51%3,200--2.04%--
10/08331331331331-0.3%800--3.5%--
10/07332332332332+0.3%100--3.21%--
10/06332334331331-0.6%1,600--3.78%--
10/05335335332333-0.6%800--3.2%--
10/04336336335335-1.76%500--2.62%--
10/01344344341341-1.73%1,200--1.16%--
09/30347347347347-1.14%100-+0.58%--
09/29351351351351-3.31%100-+1.74%--
09/27358363358363-0.27%1,500-+5.22%--
09/24366366364364+2.25%6,000-+5.81%--
09/22355356353356+1.42%600-+3.49%--
09/21353353350351-1.13%2,900-+2.33%--
09/17346355341355+2.01%2,600-+3.5%--
09/16348348341348+1.46%700-+1.46%--
09/153433433423430%400-0%--
09/143433433433430%200-0%--
09/13342347342343+0.88%3,400-0%--
09/10337341335340-0.29%2,500--1.16%--
09/09336341336341+2.1%800--1.16%--
09/08334334334334-0.3%100--3.19%--
09/07332335332335-1.47%2,900--3.18%--
09/06340340339340-0.29%1,100--1.73%--
09/03340341336341+0.29%2,100--1.73%--
09/023403403403400%500--2.02%--
08/303403403403400%1,900--2.02%--
08/27339340339340-0.87%2,500--2.3%--
08/25340343339343+1.48%4,400--1.44%--
08/24344344338338-0.59%300--2.87%--
08/23343346338340-3.13%3,500--2.3%--
08/20349351349351+2.63%500-+0.86%--
08/19342342331342+0.88%2,500--1.44%--
08/18335339335339-1.74%1,100--2.31%--
08/17340345340345-1.43%400--0.58%--
08/163503503503500%100-+0.86%--
08/13350350350350+2.04%100-+1.16%--
08/12344344343343-2.28%500--0.87%--
08/103513513513510%1,000-+1.74%--
08/093473513473510%300-+1.74%--
08/06349351349351+0.57%400-+1.74%--
08/05350350349349+0.29%500-+0.87%--
08/04360360347348-3.33%2,700-+0.58%--
08/033663663603600%6,200-+4.05%--
08/02350369350360+2.86%4,100-+4.05%--