株価チャート

2010/09/01~2011/01/31

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
20178/1, 株式併合 10→1
2011
01/312,9202,9602,9202,940-0.34%2,900191億4298万-4.42%24.790.75
01/283,0103,0102,9502,950-2.32%3,700--4.22%--
01/273,0403,0403,0103,020-3.51%2,900--2.01%--
01/263,1603,1703,1303,130-0.63%4,000-+1.52%--
01/253,1203,1703,1203,150+0.96%3,900-+2.34%--
01/243,1203,1303,1103,1200%3,100-+1.53%--
01/213,1203,1403,1103,120-0.32%2,300-+1.69%--
01/203,1203,1403,1103,130-0.63%2,700-+2.12%--
01/193,1203,1503,1203,150+1.29%1,400-+2.91%--
01/183,1703,1803,1103,110-1.58%4,400-+1.77%--
01/173,1803,1903,1503,160+0.32%1,600-+3.5%--
01/143,1503,1903,1503,1500%3,500-+3.35%--
01/133,1803,1803,1303,1500%1,100-+3.55%--
01/123,1603,1803,1503,1500%2,200-+3.79%--
01/113,1603,1603,1303,150+0.32%1,800-+3.96%--
01/073,1503,1603,1403,140-0.32%1,400-+3.77%--
01/063,1203,1503,1203,150+0.96%2,500-+4.34%--
01/053,0403,1203,0303,120+4%5,000-+3.59%--
01/043,0103,0303,0003,000+0.67%2,100--0.2%--
2010
12/302,9803,0002,9802,980-0.33%1,600--0.8%--
12/292,9902,9902,9702,990+0.67%2,100--0.47%--
12/282,9902,9902,9702,9700%2,900--1.07%--
12/273,0403,0402,9702,970-0.67%6,400--1.07%--
12/243,0203,0202,9902,990-0.99%5,200--0.37%--
12/223,0203,0203,0003,0200%2,100-+0.73%--
12/213,0103,0203,0003,0200%3,300-+0.9%--
12/203,0203,0303,0003,020-0.33%2,800-+1.04%--
12/173,0103,0303,0103,030+0.33%5,600-+1.54%--
12/163,0203,0303,0103,0200%2,200-+1.27%--
12/153,0303,0403,0203,020+0.67%3,300-+1.34%--
12/143,0403,0403,0003,000-1.32%4,000-+0.87%--
12/133,0203,0403,0203,040+0.66%1,200-+2.36%--
12/103,0403,0403,0203,020-0.33%6,400-+1.92%--
12/093,0403,0403,0103,030-0.33%1,400-+2.61%--
12/083,0203,0402,9903,040+0.33%2,800-+3.4%--
12/073,0303,0302,9503,030+0.66%5,700-+3.41%--
12/062,9803,0302,9703,010+1.35%1,800-+3.01%--
12/033,0303,0502,9202,970-1.98%3,500-+1.85%--
12/023,0603,0903,0303,0300%2,000-+3.91%--
12/012,9803,0302,9803,030+2.02%700-+3.98%--
11/302,9802,9902,9702,970-0.67%1,300-+1.99%--
11/292,9702,9902,9702,990+1.01%1,000-+2.71%--
11/262,9602,9702,9602,9600%900-+1.68%--
11/252,9902,9902,9602,9600%2,100-+1.68%--
11/242,9502,9902,9502,9600%3,300-+1.54%--
11/222,9502,9702,9402,960-0.34%1,900-+1.4%--
11/192,9602,9802,9502,970+1.37%2,500-+1.54%--
11/182,9202,9702,9202,930+0.34%1,300--0.07%--
11/172,9002,9202,9002,920+0.69%500--0.65%--
11/162,8902,9002,8902,900-0.68%700--1.63%--
11/152,9002,9302,9002,920+1.04%700--1.35%--
11/122,9302,9502,8602,890-3.34%2,700--2.76%--
11/112,9202,9902,9202,990+1.36%1,500-+0.17%--
11/102,9302,9602,9202,950+2.43%1,900--1.54%--
11/092,9102,9102,8802,880-0.69%1,500--4.26%--
11/082,8702,9002,8302,900+1.4%2,100--4.1%--
11/052,8002,8802,8002,860+3.25%3,600--5.92%--
11/042,7302,7802,7302,770+1.84%2,100--9.48%--
11/022,7702,7802,7102,720-2.51%3,400--11.75%--
11/012,8302,8302,7902,790-1.06%1,100--10.14%--
10/292,8502,8502,7802,820-1.05%3,700--9.73%--
10/282,9702,9702,8502,850-4.68%6,300--9.29%--
10/272,9903,0002,9802,990+0.34%800--5.35%--
10/262,9602,9802,9602,980+0.68%2,100--6.08%--
10/252,9802,9802,9602,9600%1,500--7.04%--
10/222,9902,9902,9502,960-1%3,500--7.44%--
10/212,9702,9902,9502,990+1.01%3,100--6.82%--
10/203,0103,0102,9102,960-2.95%4,900--8.07%--
10/193,0503,0603,0303,050-0.65%1,700--5.66%--
10/183,1003,1003,0503,070-0.97%3,200--5.36%--
10/153,1303,1303,1003,100-1.27%1,500--4.7%--
10/143,1003,1403,1003,140+0.96%2,900--3.77%--
10/133,1503,1503,1103,110-1.58%3,200--4.95%--
10/123,2003,2003,1503,160-0.94%3,900--3.72%--
10/083,2103,2303,1903,190-0.93%1,800--3.1%--
10/073,2203,2403,2003,2200%2,900--2.28%--
10/063,2503,2703,2003,220-0.92%2,400--2.31%--
10/053,2503,2503,1503,250-0.31%2,100--1.57%--
10/043,2703,2703,2603,260-0.31%300--1.33%--
10/013,3303,3303,2703,270-0.91%800--1.03%--
09/303,3703,3703,3003,300-2.08%600--0.09%--
09/293,2803,3703,2803,370+1.51%2,300-+2.06%--
09/283,3003,3203,2903,320+0.61%700-+0.7%--
09/273,2503,3003,2203,300+1.23%1,800-+0.21%--
09/243,2703,2703,2203,260-0.31%3,000--0.97%--
09/223,3203,3203,2703,2700%1,100--0.64%--
09/213,2803,3403,2703,270-2.39%1,500--0.64%--
09/173,2903,3503,2803,350+2.76%1,800-+1.85%--
09/163,3003,3003,2503,260-0.91%800--0.79%--
09/153,3003,3003,2603,290+1.23%2,100-+0.12%--
09/143,2503,3003,2503,250-0.61%900--1.1%--
09/133,3503,3503,2703,2700%1,600--0.61%--
09/103,2703,3003,2603,270-1.8%7,100--0.7%--
09/093,3703,3703,3303,330+0.91%900-+1.03%--
09/083,3303,3403,2903,300-1.49%2,300-+0.09%--
09/073,3703,3703,3503,350-0.59%500-+1.61%--
09/063,3103,3703,3103,370+0.9%1,000-+2.21%--
09/033,3503,3503,3303,340-2.62%1,400-+1.4%--
09/023,3303,4503,3303,430+5.54%9,500-+4.1%--
09/013,2403,3203,2403,250+0.31%1,600--1.31%--