株価チャート

2010/09/08～2011/02/07

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
02/07449449434437-0.64%226,000-+2.68%--
02/04435441435440+1.38%304,000-+3.58%--
02/03423436422434+2.5%400,500-+2.65%--
02/02417427417424+2.97%319,000-+0.38%--
02/01410413407411+0.34%143,500--2.51%--
01/31410415405410-1.2%207,500--2.84%--
01/28421421410415-1.61%247,500--1.66%--
01/27416427416422+1.49%224,000-+0.19%--
01/26423425416416-2.44%158,500--1.05%--
01/25420430415426+2.06%283,500-+1.43%--
01/24414420410417+0.14%261,500--0.14%--
01/21431431413417-3.16%297,500--0.05%--
01/20431438430430-2%239,000-+3.46%--
01/19435439433439+1.06%215,500-+6.09%--
01/18433439429435+0.46%221,000-+5.23%--
01/17431437429433+1.07%281,500-+5.26%--
01/14428433428428-0.74%230,000-+4.65%--
01/13432434427431+1.08%258,500-+5.69%--
01/12438440427427-0.79%438,500-+4.82%--
01/11427438426430+0.84%275,500-+5.91%--
01/07428433423426-0.09%332,000-+5.54%--
01/06440457421427-1.75%953,500-+5.91%--
01/05426436424434+2.4%332,500-+8.33%--
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%--