株価チャート

2010/07/01～2011/01/31

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
01/31736736727727-1.89%2,500--7.62%--
01/28750750741741-1.2%5,500--6.08%--
01/27745770745750-3.97%19,500--5.06%--
01/26781790781781+0.13%10,000--1.14%--
01/257807807607800%19,000--1.14%--
01/24760780760780+2.63%13,000--1.02%--
01/21777777760760-0.65%12,000--3.43%--
01/20766766760765-0.39%7,00033億9468万-2.8%14.131.76
01/19780780756768-1.54%18,000--2.29%--
01/18770797765780-8.77%26,500--0.64%--
01/17839855820855+1.91%39,000-+9.06%--
01/14830839826839+1.21%19,000-+7.56%--
01/13820830820829+1.72%12,500-+6.83%--
01/12825828815815-0.61%19,500-+5.43%--
01/11818820818820+0.61%12,000-+6.63%--
01/07815818811815+0.12%10,500-+6.68%--
01/06810814805814+0.49%10,500-+7.11%--
01/05799810796810+1.25%9,500-+7.14%--
01/04810810798800+2.56%16,000-+6.52%--
2010
12/30775780774780-0.26%4,500-+4.42%--
12/29780790775782+0.26%7,000-+5.11%--
12/28771790771780+1.17%8,500-+5.26%--
12/27770771770771+0.52%3,000-+4.47%--
12/24769772767767-0.78%8,000-+4.5%--
12/22771773771773+0.26%1,500-+5.6%--
12/21768771763771+0.39%7,000-+5.91%--
12/20758772758768+1.32%3,000-+6.08%--
12/17756758741758+0.4%5,500-+5.13%--
12/16748755748755+0.94%4,500-+5.3%--
12/15748748748748-1.06%2,000-+4.76%--
12/14734756734756+1.07%3,000-+6.33%--
12/13730748730748+0.54%2,000-+5.65%--
12/10743745743744+0.13%4,000-+5.53%--
12/09750750743743-0.93%2,000-+5.69%--
12/08752752750750-0.27%1,500-+7.14%--
12/07755755750752-1.05%3,500-+7.74%--
12/06744760744760+2.01%7,500-+9.35%--
12/03710745710745+5.23%13,000-+7.66%--
12/02709714708708+1.14%6,000-+2.76%--
12/01711711700700-1.41%6,000-+1.74%--
11/30709711709710+0.14%4,500-+3.35%--
11/29705710695709+0.57%14,000-+3.35%--
11/26700705700705+0.71%9,000-+3.07%--
11/25700700700700-0.71%2,000-+2.49%--
11/24700705700705+0.71%2,500-+3.37%--
11/22695700693700+0.72%3,000-+2.64%--
11/18700700695695+1.16%1,000-+2.21%--
11/16702702687687-1.86%1,000-+1.33%--
11/15680700680700+3.55%3,500-+3.24%--
11/12676676676676+0.6%1,500--0.15%--
11/10670672670672-2.61%1,500--0.88%--
11/04690690690690+2.68%500-+1.47%--
11/02690690672672-0.74%2,000--1.18%--
10/29680680677677+0.45%1,000--0.44%--
10/27674674674674+0.45%1,000--1.03%--
10/25690690661671-2.75%6,000--1.61%--
10/22690690690690+1.47%1,000-+1.02%--
10/14685685680680-0.29%2,500--0.29%--
10/136826826826820%2,000-0%--
10/126826826826820%1,000-0%--
10/08681682681682+0.15%1,500-0%--
10/07681681681681+0.74%500--0.29%--
10/066666766666760%2,500--1.02%--
10/05690700676676-1.89%1,500--1.02%--
10/04689689689689+2.07%500-+0.73%--
10/01677677675675+0.3%1,500--1.46%--
09/30672673672673+0.9%1,000--1.9%--
09/29675675667667-3.33%1,000--2.91%--
09/28690690690690+0.73%1,500-+0.15%--
09/14685685685685+3.79%2,500--0.72%--
09/13660660660660+1.54%500--4.49%--
09/10665665649650-5.11%9,500--6.2%--
09/08685685685685+0.44%500--1.44%--
09/06685685682682-1.45%1,000--2.01%--
09/03693693692692-2.54%2,000--0.86%--
09/027107107107100%500-+1.57%--
09/01710710710710+5.97%500-+1.57%--
08/31670670670670-2.9%500--4.15%--
08/306906906906900%1,000--1.57%--
08/27690690690690-1.43%500--1.85%--
08/26670700670700+2.94%2,500--0.71%--
08/246806806806800%500--3.68%--
08/20680680680680-0.29%500--3.95%--
08/18670682670682+1.64%1,500--3.94%--
08/17685685670671-4.14%3,000--5.76%--
08/16699700699700+1.45%2,000--1.96%--
08/136876906876900%1,000--3.5%--
08/10690690690690-0.14%500--3.63%--
08/09695695691691-1.29%1,000--3.76%--
08/037017017007000%2,000--2.91%--
08/02700700700700-0.71%3,000--3.05%--
07/29705705705705-2.08%1,500--2.62%--
07/28720720720720+1.69%1,000--0.55%--
07/26710710708708-0.14%2,500--2.07%--
07/23700709700709-0.28%3,500--2.07%--
07/21721721711711+0.14%1,500--1.8%--
07/207107107107100%500--1.93%--
07/13710710710710-2.07%500--2.07%--
07/05725725725725+0.83%1,000--0.14%--
07/01719719719719+1.27%500--0.96%--