株価チャート

2010/08/06～2011/01/04

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
20244/1, 株式分割 1→5
2011
01/04412426412424+3.72%302,500-+6.32%--
2010
12/30411414409409-0.97%158,000-+2.76%--
12/29408414406413+1.67%158,000-+3.77%--
12/28417417405406-1.22%216,500-+2.32%--
12/27409413407411+1.43%174,500-+3.84%--
12/24411411404405-1.17%110,000-+2.37%--
12/22413417408410+0.15%271,000-+3.85%--
12/21408415406410+1.14%310,500-+3.96%--
12/20400409399405+1.15%457,000-+3.05%--
12/17398402397400+1.32%270,000-+2.14%--
12/16397402395395-0.5%272,000-+1.07%--
12/15387397386397+2.69%402,500-+1.85%--
12/14386389383387+0.21%347,500--0.57%--
12/13393393384386-0.72%510,000--0.52%--
12/10400400384389-1.42%592,500-+0.47%--
12/09397400394394-0.1%132,000-+2.44%--
12/08393395391395+0.51%154,000-+3.08%--
12/07398398390393-1.75%189,000-+3.1%--
12/06396402396400+0.65%108,000-+5.77%--
12/03400401393397+0.46%112,000-+5.64%--
12/02396400395395+0.87%252,500-+5.72%--
12/01391392387392+0.82%145,500-+5.38%--
11/30395396389389-1.57%197,000-+5.08%--
11/29388397388395+2.97%276,000-+7.05%--
11/26392393382384-2.59%252,000-+4.81%--
11/25397400394394-0.51%161,500-+7.89%--
11/24398401393396-0.85%359,000-+9.04%--
11/22399401396399+1.53%152,000-+10.58%--
11/19400402393393-1.11%273,000-+9.83%--
11/18384398384398+3.97%316,500-+11.69%--
11/17374384370382+0.16%152,500-+8.02%--
11/16384386381382-0.31%230,500-+8.47%--
11/153833853823830%214,500-+9.43%--
11/12382386379383+0.16%263,500-+9.74%--
11/11375383372382+1.92%300,000-+10.2%--
11/10365377364375+2.85%327,000-+8.75%--
11/093633683623650%200,500-+6.36%--
11/08366368362365+1.79%232,500-+6.67%--
11/05350368349358+5.79%384,500-+5.41%--
11/04344347338339+0.47%197,500--0.35%--
11/02337341335337-0.41%125,500--0.53%--
11/01335343335339-0.06%201,000--0.12%--
10/29333342333339+1.26%235,500--0.06%--
10/28347353335335-2.85%602,500--1.3%--
10/27350354342344-0.29%254,000-+1.59%--
10/26341351341345-0.46%186,500-+1.89%--
10/25352355342347-2.09%285,000-+2.36%--
10/22341355341354+3.14%305,000-+4.54%--
10/21348349342344-1.32%208,000-+1.66%--
10/20335350331348+2.29%316,500-+3.02%--
10/19335346335340+0.89%320,500-+0.71%--
10/18332337329337+1.63%103,500--0.18%--
10/15342342330332-3.04%182,500--1.78%--
10/14341346337342+0.41%240,500-+1%--
10/13337350337341+1.49%466,500-+0.59%--
10/12348348332336-2.67%443,500--0.88%--
10/08348351345345-1.99%276,500-+1.83%--
10/07339355339352+2.92%304,500-+3.89%--
10/06337342333342+2.64%162,000-+1.24%--
10/05321336321333+2.71%170,500--1.36%--
10/04328328324325-1.4%138,500--4.25%--
10/01330330324329+0.73%120,500--2.89%--
09/30335338327327-2.51%195,500--3.88%--
09/29328336328335+2.07%120,000--1.41%--
09/28336337327328-2.96%183,500--3.41%--
09/27339339331338+1.08%162,000--0.47%--
09/24337342334335-1.65%150,500--1.82%--
09/22341347339340-0.58%108,500--0.18%--
09/21347349342342-0.87%147,000-+0.71%--
09/17341346338345+1.95%125,000-+1.59%--
09/16344345337339-0.88%103,000--0.06%--
09/15339346337342+0.41%153,500-+0.83%--
09/14338345338340+0.65%124,500-+0.71%--
09/13341341336338-0.41%168,500-+0.06%--
09/10348348338340-0.64%297,000-+0.18%--
09/09344345339342+0.12%73,500-+0.83%--
09/08344348337341-2.12%96,500-+0.71%--
09/07346350344349-0.34%44,500-+3.2%--
09/06341351339350+3.18%88,500-+3.86%--
09/03337340335339+1.19%63,500-+0.95%--
09/02340343331335-0.24%138,500--0.24%--
09/01338346331336-1.52%216,000-0%--
08/31339346339341-1.33%219,000-+1.85%--
08/30351355345346+0.88%138,000-+3.22%--
08/27338343335343+0.23%142,500-+2.94%--
08/26335342330342+2.15%88,000-+2.7%--
08/25336336331335-0.24%154,500-+0.84%--
08/24336337333336-0.42%81,500-+1.39%--
08/23336340335337+0.42%114,000-+2.12%--
08/20342345335336-2.5%135,000-+1.7%--
08/19339345339344+2.14%154,500-+4.62%--
08/18333338328337+1.69%104,000-+2.74%--
08/17325332325331+1.16%86,500-+1.04%--
08/16325329325328-0.85%67,500-+0.18%--
08/13327332324330+0.43%75,000-+1.04%--
08/12326329324329-1.14%96,500-+0.92%--
08/11333338331333-2.52%125,500-+2.09%--
08/10342342336341-0.41%188,000-+5.05%--
08/09348348340343-0.12%193,500-+5.8%--
08/06335344334343+1.42%126,500-+6.25%--