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
201710/1, 株式併合 5→1
2011
02/01630635625630+0.8%26,000--0.16%--
01/31625635620625-2.34%108,600--0.79%--
01/28630645625640+1.59%113,000-+1.59%--
01/27620645620630+1.61%110,600-0%--
01/26625625620620-1.59%7,600--1.43%--
01/25630630620630+1.61%33,000-+0.16%--
01/24610620605620+1.64%30,000--1.27%--
01/21635635610610-4.69%115,600--3.02%--
01/20655660635640-3.03%86,800-+1.91%--
01/19660660645660+1.54%61,000-+5.26%--
01/186456556406500%50,800-+4%--
01/17635655635650+3.17%80,000-+4.33%--
01/14640640625630-0.79%50,200-+1.45%--
01/13640645630635+0.79%61,000-+2.42%--
01/12665665630630-3.82%88,600-+1.94%--
01/11640665630655+3.15%134,800-+6.5%--
01/07630635630635+0.79%29,400-+3.76%--
01/06640640625630-0.79%65,600-+3.28%--
01/05640640625635-0.78%32,400-+4.44%--
01/04640645635640+2.4%64,800-+5.61%--
2010
12/30620625615625+0.81%44,200-+3.48%--
12/29610620610620+1.64%11,000-+2.99%--
12/286106156056100%13,600-+1.67%--
12/276056106006100%69,200-+2.01%--
12/24615620605610-1.61%39,600-+2.52%--
12/22620620610620+0.81%48,600-+4.73%--
12/21630630610615-3.15%81,400-+4.41%--
12/20620640620635+3.25%230,400-+8.36%--
12/176156206156150%33,000-+5.67%--
12/166156206156150%50,000-+6.03%--
12/15630630600615-1.6%103,400-+6.59%--
12/14610630610625+3.31%134,000-+8.89%--
12/136006055906050%59,800-+5.95%--
12/106106156006050%85,400-+6.33%--
12/09610610595605-0.82%51,600-+6.89%--
12/08595615595610+2.52%76,800-+8.35%--
12/07600600590595-0.83%34,000-+6.44%--
12/06580600580600+3.45%62,000-+7.72%--
12/03580585575580+0.87%31,200-+4.69%--
12/02575580575575+0.88%32,200-+3.98%--
12/01570575565570-0.87%51,600-+3.26%--
11/30590590570575-2.54%91,000-+4.36%--
11/295905905855900%48,000-+7.27%--
11/26580595580590+1.72%131,200-+7.66%--
11/255855855755800%97,800-+6.42%--
11/24650650580580+1.75%579,200-+6.62%--
11/22560575555570+3.64%100,400-+5.17%--
11/195505555405500%43,000-+1.66%--
11/18530550530550+2.8%30,200-+1.85%--
11/175355405355350%26,200--0.93%--
11/16545545535535-1.83%18,200--0.93%--
11/15535545530545+1.87%23,600-+0.93%--
11/12545545535535-3.6%52,800--0.93%--
11/115655655505550%16,800-+2.59%--
11/10550565550555+1.83%60,200-+2.59%--
11/095405505405450%27,000-+0.93%--
11/085455505405450%37,000-+0.93%--
11/05535545535545+2.83%29,400-+0.93%--
11/045305355255300%18,400--2.21%--
11/02525530525530+0.95%16,200--2.57%--
11/01530535525525-0.94%17,400--3.85%--
10/29540540530530-1.85%20,800--3.11%--
10/28545555540540-1.82%42,000--1.82%--
10/27545555545550+0.92%24,000-0%--
10/265505505405450%9,600--0.73%--
10/255555555405450%43,400--0.73%--
10/22545545535545+1.87%12,000--0.73%--
10/215355405305350%20,600--2.55%--
10/20535540535535-1.83%12,000--2.55%--
10/19540550540545+0.93%28,800--0.91%--
10/18530545530540+1.89%15,600--1.82%--
10/15530535530530-0.93%33,400--3.64%--
10/145355405355350%11,400--2.73%--
10/135355405355350%9,400--2.9%--
10/12555555535535-2.73%23,000--2.9%--
10/085505555505500%21,000--0.18%--
10/07560560550550-1.79%23,200-0%--
10/06545560540560+2.75%75,000-+2%--
10/05525545525545+2.83%39,600--0.55%--
10/04540540530530-1.85%40,400--3.28%--
10/01560560540540-3.57%37,600--1.46%--
09/30580585560560-3.45%42,000-+2.38%--
09/29570590565580+0.87%67,200-+6.23%--
09/28575585570575-0.86%25,600-+5.7%--
09/27580580565580+2.65%31,400-+6.81%--
09/24580590565565-4.24%128,200-+4.24%--
09/22540595540590+8.26%137,000-+9.26%--
09/21550560540545+0.93%20,400-+1.3%--
09/175405505405400%12,200-+0.56%--
09/16550550535540-1.82%19,600-+0.56%--
09/15530550530550+2.8%24,400-+2.42%--
09/14540545530535-1.83%23,400--0.56%--
09/13560560545545-1.8%19,800-+1.11%--
09/10535555535555+2.78%46,600-+2.78%--
09/09535540530540+0.93%9,200--0.18%--
09/08540540530535-1.83%8,200--1.29%--
09/07555555545545-1.8%8,800-+0.37%--
09/06530555530555+4.72%19,600-+2.02%--
09/035305355255300%14,400--2.57%--
09/02525530525530+0.95%8,600--2.93%--