株価チャート

2010/08/26～2011/01/25

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
01/25152153151152+0.66%51,000-+2.7%--
01/24151151150151+0.67%36,000-+2.03%--
01/21156158150150-3.85%118,000-+1.35%--
01/20157157155156-0.64%56,000-+5.41%--
01/19153157153157+2.61%78,000-+6.8%--
01/18152154152153+0.66%44,000-+4.08%--
01/17153155151152+0.66%174,000-+3.4%--
01/14153153151151-1.31%95,000-+3.42%--
01/13154158152153+0.66%448,000-+4.79%--
01/12151153149152+2.01%307,000-+4.83%--
01/11150152148149+0.68%204,000-+2.76%--
01/071481491471480%60,000-+2.78%--
01/06148149148148+1.37%59,000-+3.5%--
01/05146146145146+1.39%55,000-+2.1%--
01/04144145143144+2.13%55,000-+1.41%--
2010
12/30145145141141-2.76%31,000-0%--
12/29143145143145+2.11%42,000-+2.84%--
12/28143146142142-0.7%28,000-+1.43%--
12/271441441421430%45,000-+2.14%--
12/24144145143143-2.05%56,000-+2.88%--
12/22145146145146+0.69%61,000-+5.04%--
12/21145146144145-0.68%75,000-+5.07%--
12/20147148145146-2.01%65,000-+5.8%--
12/17148149148149+0.68%47,000-+8.76%--
12/16149150148148-0.67%133,000-+8.82%--
12/15149150148149+1.36%145,000-+9.56%--
12/14143148143147+2.08%144,000-+8.89%--
12/13143145142144-1.37%96,000-+7.46%--
12/10146147144146+0.69%200,000-+9.77%--
12/09143145143145+1.4%76,000-+9.02%--
12/08144145140143-0.69%193,000-+8.33%--
12/07140144139144+2.86%118,000-+9.92%--
12/06138140138140+2.19%132,000-+7.69%--
12/031371381361370%54,000-+5.38%--
12/02140140137137+1.48%298,000-+6.2%--
12/01129136129135+3.05%448,000-+4.65%--
11/30130133130131+0.77%231,000-+2.34%--
11/29130131129130+0.78%48,000-+1.56%--
11/261291301291290%25,000-+1.57%--
11/25129130128129+0.78%60,000-+1.57%--
11/24131131126128-2.29%110,000-+0.79%--
11/22131131130131+0.77%46,000-+3.15%--
11/19133133129130-1.52%101,000-+2.36%--
11/18129132129132+2.33%43,000-+3.94%--
11/17128129128129-1.53%55,000-+1.57%--
11/16131133130131+0.77%56,000-+3.15%--
11/151331331301300%96,000-+2.36%--
11/12133133130130-2.26%26,000-+2.36%--
11/11132134130133+2.31%103,000-+4.72%--
11/10129130129130+0.78%37,000-+2.36%--
11/09129132127129+0.78%139,000-+1.57%--
11/08126130126128+0.79%115,000-0%--
11/05125127125127+0.79%61,000--0.78%--
11/04125126124126+1.61%53,000--1.56%--
11/02124124122124+0.81%56,000--3.88%--
11/01125126123123-2.38%39,000--4.65%--
10/29128128126126-3.82%32,000--2.33%--
10/28123131121131+7.38%107,000-+0.77%--
10/27122123121122+0.83%96,000--6.15%--
10/26122123121121-0.82%37,000--6.92%--
10/25124124121122+0.83%140,000--6.87%--
10/22121122121121-1.63%79,000--7.63%--
10/21123124121123-1.6%113,000--6.82%--
10/20126127124125-1.57%95,000--6.02%--
10/19128129127127-2.31%91,000--4.51%--
10/18131131125130-0.76%72,000--2.99%--
10/15133134130131-1.5%72,000--2.24%--
10/14130135129133+3.1%81,000--0.75%--
10/13131131129129-0.77%26,000--3.73%--
10/12133133130130-1.52%36,000--3.7%--
10/08134134132132-0.75%33,000--2.22%--
10/07130134130133+1.53%31,000--2.21%--
10/06130131130131+0.77%26,000--3.68%--
10/051301301281300%53,000--5.11%--
10/04132132129130-2.99%47,000--5.11%--
10/011341341321340%75,000--2.9%--
09/30136137134134-1.47%16,000--2.9%--
09/29135136135136+0.74%30,000--1.45%--
09/28135135133135-0.74%48,000--2.88%--
09/27135136133136+2.26%37,000--2.16%--
09/24135135133133-0.75%58,000--4.32%--
09/221341351341340%45,000--4.29%--
09/21136136134134-0.74%75,000--4.29%--
09/17135137134135+0.75%64,000--4.26%--
09/16136136133134-2.19%110,000--4.96%--
09/15136137134137+0.74%107,000--3.52%--
09/14136136135136-0.73%37,000--4.23%--
09/13137137136137+1.48%37,000--4.2%--
09/10135137135135-2.88%238,000--6.25%--
09/09137139137139+1.46%40,000--3.47%--
09/08138138136137-1.44%40,000--5.52%--
09/07140140139139-0.71%31,000--4.14%--
09/061401401391400%29,000--4.11%--
09/031401401391400%22,000--4.11%--
09/02146146137140-0.71%66,000--4.76%--
09/011431431401410%24,000--4.08%--
08/31146146141141-4.08%25,000--4.73%--
08/30145147145147+1.38%22,000--0.68%--
08/27140145140145+2.11%33,000--2.68%--
08/26141142140142+0.71%30,000--4.7%--