株価チャート

2010/09/16～2011/02/16

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
02/16889897888891-0.11%7,268,100--0.67%--
02/15881894881892+0.9%12,323,900--0.45%--
02/14890890881884+0.45%7,834,000--1.23%--
02/10872883871880+0.34%7,408,100--1.68%--
02/09880885872877-0.23%12,949,900--1.9%--
02/08889890875879-1.79%13,742,600--1.57%--
02/07895900892895+0.11%8,079,900-+0.45%--
02/04902905891894-0.33%12,633,700-+0.68%--
02/03900912892897-0.99%10,461,700-+1.24%--
02/02908918896906+0.89%16,314,100-+2.6%--
02/01899902893898+0.67%5,125,900-+2.05%--
01/31896900892892-1.55%6,860,300-+1.71%--
01/28918920900906-0.66%6,027,500-+3.66%--
01/27912930906912+1.33%14,721,400-+4.83%--
01/26902905892900-0.11%12,215,600-+3.81%--
01/25891907890901+2.27%9,887,300-+4.28%--
01/24880887877881+0.34%10,316,700-+2.44%--
01/21911911873878-3.73%12,859,100-+2.33%--
01/20906913901912-0.22%7,656,000-+6.67%--
01/19915916909914+0.11%6,189,000-+7.53%--
01/18909919904913+0.77%8,638,500-+7.92%--
01/17924928901906-0.77%9,283,400-+7.6%--
01/14911923910913+0.33%17,617,300-+8.82%--
01/13898912894910+2.94%12,742,700-+8.98%--
01/12892892883884+0.23%7,506,000-+6.38%--
01/11865887862882+1.5%8,222,800-+6.52%--
01/07866874863869-0.57%6,008,200-+5.46%--
01/06873879869874+1.51%9,569,900-+6.59%--
01/05840862840861+2.01%11,290,600-+5.39%--
01/04832848828844+2.68%11,824,600-+3.69%--
2010
12/30835836822822-1.91%6,185,500-+1.36%--
12/29830839827838+0.96%4,544,200-+3.46%--
12/288298348268300%4,033,900-+2.72%--
12/27829832826830+0.24%4,248,100-+2.98%--
12/24820830820828+0.36%6,607,800-+3.11%--
12/22822832822825+0.36%6,728,700-+3.13%--
12/21817826815822+1.11%5,746,400-+3.01%--
12/20819825810813-0.61%5,898,000-+2.14%--
12/17820825816818-0.24%6,835,500-+3.02%--
12/16819824814820-0.61%8,364,900-+3.4%--
12/15813828811825+2.1%12,403,100-+4.3%--
12/14801808801808+0.5%7,381,500-+2.28%--
12/137978057948040%9,024,200-+2.03%--
12/10815816803804-0.86%12,145,300-+2.16%--
12/09815819808811-0.98%8,312,800-+3.44%--
12/08820821813819+0.49%8,456,500-+4.87%--
12/07819822810815+0.12%9,887,100-+5.03%--
12/06816819811814-0.12%6,955,200-+5.44%--
12/03816819810815+0.74%9,844,300-+6.12%--
12/02800810798809+2.93%12,252,300-+5.89%--
12/01776788774786+1.29%7,068,500-+3.29%--
11/30785788774776-1.77%9,492,600-+2.24%--
11/29783792779790+1.54%10,250,400-+4.36%--
11/26783786777778-0.51%5,578,000-+3.05%--
11/25789790780782-0.13%7,866,200-+3.85%--
11/24767790767783-0.51%11,648,300-+4.12%--
11/22783790780787+0.77%8,970,400-+4.79%--
11/19788789778781+1.43%10,410,000-+3.99%--
11/18755774752770+1.85%8,546,700-+2.53%--
11/17749758747756-1.05%6,338,200-+0.67%--
11/16773774754764-0.13%7,787,500-+1.73%--
11/15769770760765-0.13%7,308,200-+1.73%--
11/12783790765766-2.92%8,974,200-+1.73%--
11/11790791781789+0.13%6,534,000-+4.78%--
11/10786792782788+1.03%7,881,900-+4.79%--
11/09779792777780+0.26%8,463,700-+3.86%--
11/08781787774778+0.65%7,365,900-+3.73%--
11/05760782759773+4.88%20,489,500-+3.07%--
11/04729743727737+2.5%13,714,800--1.6%--
11/02708720704719+1.99%10,223,000--4.13%--
11/01701711699705-0.14%7,471,400--6.13%--
10/29718721700706-1.53%7,770,600--5.99%--
10/28719723712717-0.14%7,704,500--4.65%--
10/27727732716718-0.83%8,818,100--4.52%--
10/26730734723724-2.29%8,376,800--3.85%--
10/25725742724741+1.65%7,403,100--1.59%--
10/22728734726729-0.41%6,190,100--3.06%--
10/217407417267320%8,257,600--2.66%--
10/20735737718732-3.43%17,609,900--2.53%--
10/19768772754758-1.3%6,922,500-+1.07%--
10/18773779766768-0.52%4,913,600-+2.81%--
10/15787788771772-2.4%9,438,500-+3.76%--
10/14779794776791+3.53%9,661,800-+6.6%--
10/13754774754764-0.13%7,764,800-+3.38%--
10/12790794765765-1.67%8,614,000-+3.8%--
10/08784784775778-0.77%5,984,000-+5.99%--
10/07782786778784+0.13%6,132,800-+7.4%--
10/06779790778783+2.76%13,135,300-+7.7%--
10/05753764747762+0.53%10,043,300-+5.39%--
10/047577687517580%6,875,800-+5.13%--
10/01766772752758-0.79%9,602,200-+5.57%--
09/30772784759764+0.26%17,276,400-+6.85%--
09/29754764752762+1.2%8,656,100-+7.17%--
09/28732763732753+1.48%10,942,500-+6.36%--
09/27728742723742+3.63%6,806,300-+5.25%--
09/24712726710716-1.24%7,562,500-+1.85%--
09/22723733715725-0.28%5,821,000-+3.28%--
09/21746747726727-2.02%7,909,200-+3.86%--
09/17730745726742+2.06%7,738,200-+6.3%--
09/16731732724727+0.97%8,663,200-+4.45%--