株価チャート

2010/08/11～2011/01/07

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
01/07933936925934+1.08%176,500-+5.06%--
01/06909929909924+2.44%205,300-+4.41%--
01/05904910900902-0.22%114,900-+2.27%--
01/04895907892904+2.49%110,900-+2.73%--
2010
12/30895895878882-1.34%107,200-+0.46%--
12/29892898886894+0.45%77,500-+1.94%--
12/28893895887890+0.45%95,000-+1.83%--
12/27874889870886+0.68%145,100-+1.72%--
12/24891894878880-1.23%92,800-+1.27%--
12/22892902885891-0.11%148,100-+2.89%--
12/21885898881892-0.22%193,500-+3.36%--
12/20900904885894-1.54%175,600-+3.95%--
12/17914920905908-1.84%215,100-+6.07%--
12/16930938922925-1.49%173,100-+8.57%--
12/15937947927939+0.21%203,800-+10.86%--
12/14908943907937+3.77%300,300-+11.41%--
12/13883906869903+3.08%252,200-+8.27%--
12/10882892873876+0.11%313,200-+5.67%--
12/09876879870875+0.34%150,700-+6.19%--
12/08854872852872+2.47%164,000-+6.47%--
12/07847853839851-0.35%158,500-+4.55%--
12/06843856837854+1.43%140,200-+5.3%--
12/03843851835842-0.71%257,900-+4.34%--
12/02850856842848+2.91%218,400-+5.34%--
12/01817826812824-0.36%117,600-+2.87%--
11/30855855827827-2.71%140,300-+3.63%--
11/29845858845850-0.35%81,700-+6.92%--
11/26858864847853-0.7%107,800-+7.97%--
11/25855861844859+1.66%120,100-+9.29%--
11/24821853821845+1.32%295,900-+8.06%--
11/22825835824834+1.46%106,600-+7.2%--
11/19835835818822-0.36%95,300-+6.06%--
11/18808827808825+2.61%155,600-+6.87%--
11/17796807794804-0.86%76,200-+4.55%--
11/16821821806811-1.46%162,500-+5.6%--
11/15809824803823+2.88%161,100-+7.3%--
11/12807808793800-0.74%171,400-+4.44%--
11/11800807799806+2.03%139,500-+5.08%--
11/10788797783790+0.38%112,500-+3%--
11/09781792777787+1.03%132,800-+2.61%--
11/08774784770779+2.37%201,900-+1.56%--
11/05762769758761+0.66%379,700--0.91%--
11/04757767756756+0.8%215,700--1.95%--
11/02746755746750-0.27%136,400--2.98%--
11/01759761742752-2.08%171,300--3.09%--
10/29764772750768+0.52%152,400--1.29%--
10/28784785761764-2.18%203,100--2.05%--
10/27762784760781+3.31%220,900--0.13%--
10/26745763742756+1.2%165,000--3.69%--
10/25743753739747+0.13%129,500--5.32%--
10/22744750738746+0.4%129,900--6.05%--
10/21741750731743+0.54%148,400--6.89%--
10/20741744727739-1.6%114,900--7.86%--
10/19756762750751-1.57%114,100--6.71%--
10/18754765752763+1.6%126,500--5.69%--
10/15750768741751-0.66%151,500--7.4%--
10/14755766751756+0.8%177,800--7.24%--
10/13761772748750-1.06%201,300--8.42%--
10/12788796755758-4.29%205,400--7.79%--
10/08800812791792-2.22%211,100--3.88%--
10/078138238008100%124,900--1.34%--
10/06818818803810+0.62%145,200--0.98%--
10/05792820790805+1.51%205,700--1.23%--
10/04797818788793+0.38%269,400--2.46%--
10/01819828786790-3.19%314,600--2.47%--
09/30829830811816-0.61%247,500-+0.99%--
09/29804826803821+1.86%167,700-+1.86%--
09/28817820800806-2.89%167,100-+0.12%--
09/27804830803830+3.75%270,700-+3.11%--
09/24807816796800-1.72%295,200--0.5%--
09/22833837811814-1.93%211,700-+1.12%--
09/21851857827830-2.7%241,700-+3.11%--
09/17859859846853-0.7%317,400-+5.96%--
09/16868870855859-0.23%280,700-+6.58%--
09/15853867828861+0.23%347,300-+6.96%--
09/14840860838859+3.25%350,600-+6.58%--
09/13829839823832+0.6%260,400-+3.1%--
09/10831836815827-0.6%495,500-+2.1%--
09/09833838821832+0.48%243,600-+2.34%--
09/08831834820828-2.13%346,400-+1.47%--
09/07850857838846-0.47%353,500-+3.3%--
09/06837853832850+1.8%649,100-+3.41%--
09/03802836800835+5.56%973,300-+1.33%--
09/02748796743791+7.91%805,300--4.47%--
09/01725740725733+1.66%122,600--12%--
08/31736768721721-3.87%319,400--14.37%--
08/30754770746750+1.76%325,000--11.87%--
08/27714741702737+0.27%527,100--14.1%--
08/26747749731735-0.41%264,600--15.03%--
08/25747751732738-3.15%289,500--15.17%--
08/24773775761762-3.3%217,000--13.01%--
08/23799801786788-2.48%189,800--10.56%--
08/20808817804808-1.58%124,900--8.8%--
08/19813830810821+0.37%259,000--8.06%--
08/18826832812818+0.25%173,400--8.91%--
08/17820821812816-2.28%159,200--9.63%--
08/16850850833835-2.91%101,400--7.84%--
08/13843870834860+1.65%148,100--5.29%--
08/12855856835846-2.87%208,300--6.93%--
08/11874878856871-2.02%217,200--4.18%--