株価チャート

2010/09/14～2011/02/14

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
02/14450455448451+0.67%31,000-+0.45%--
02/10441448441448+1.59%19,500--0.22%--
02/09448449441441-0.9%18,000--1.56%--
02/08450450445445-1.11%31,100--0.67%--
02/07449450443450+1.81%40,800-+0.45%--
02/04442446439442+0.68%37,800--1.12%--
02/03447448438439-2.44%67,200--1.79%--
02/02448454446450+1.81%46,400-+0.9%--
02/01449454440442-2.64%68,200--0.67%--
01/31446465444454-1.52%65,500-+2.25%--
01/28474474459461-1.5%60,900-+4.3%--
01/27463474462468+1.3%63,900-+6.36%--
01/26459465455462+1.54%66,300-+5.48%--
01/25452460452455+1.11%73,400-+4.36%--
01/24429450429450+4.9%45,300-+3.69%--
01/21448451426429-4.45%85,000--0.69%--
01/20455456446449-1.1%44,000-+4.42%--
01/19455455451454-0.22%32,100-+6.07%--
01/18449455447455+1.11%37,200-+7.06%--
01/174524574494500%22,000-+6.64%--
01/14444457443450-1.96%62,000-+7.14%--
01/13450459450459+2.91%44,500-+10.07%--
01/12450452445446-0.45%43,400-+7.73%--
01/11440449436448+2.75%54,500-+9.27%--
01/07436440429436+0.23%77,500-+7.13%--
01/064344404344350%52,800-+7.67%--
01/05433438432435-0.46%46,700-+8.48%--
01/04441442437437+0.92%50,000-+9.52%--
2010
12/30440441433433-1.59%27,700-+9.62%--
12/29440440428440+1.85%59,500-+12.24%--
12/28419438418432+3.1%65,300-+11.05%--
12/27418419413419+1.21%43,900-+8.55%--
12/24417423414414-1.19%56,900-+8.09%--
12/22413419412419+1.45%68,700-+10.26%--
12/214114204104130%85,900-+9.84%--
12/20420420410413-1.2%84,300-+10.43%--
12/17411420411418+2.2%71,100-+12.67%--
12/16410414407409+0.74%48,100-+11.14%--
12/15399410395406+2.01%93,900-+11.23%--
12/14394398392398+1.27%42,200-+9.94%--
12/13385394385393+2.08%34,000-+9.47%--
12/10385388380385+0.26%85,400-+8.15%--
12/09390391384384-1.54%57,400-+9.09%--
12/08391398390390+1.04%93,300-+11.75%--
12/07380390377386+1.58%102,500-+11.56%--
12/06373386371380+2.7%83,200-+10.79%--
12/03372372367370+0.54%16,300-+9.14%--
12/02371374368368+0.55%33,000-+9.52%--
12/01362367362366+1.1%13,200-+9.91%--
11/30367370362362-1.36%34,600-+9.37%--
11/29365370364367+1.66%23,700-+11.89%--
11/26361364358361+0.28%28,700-+11.08%--
11/25356360356360+1.69%23,100-+11.46%--
11/24350360348354-0.84%66,000-+10.63%--
11/22350359350357+2%41,400-+12.26%--
11/19344350344350+1.74%44,200-+10.76%--
11/18338347338344+2.08%32,400-+9.55%--
11/17336343333337-0.59%19,100-+8.01%--
11/16340347339339-1.74%56,400-+9%--
11/15340347340345+0.58%25,800-+11.65%--
11/123403493403430%66,200-+11.36%--
11/11337343336343+2.08%40,300-+12.09%--
11/10330336330336+3.38%73,500-+10.53%--
11/09321329321325+0.62%36,400-+7.26%--
11/08316323316323+2.54%75,600-+6.95%--
11/05309316308315+2.61%85,600-+4.65%--
11/04305308304307+1.32%45,400-+1.99%--
11/02303306302303-0.98%10,400-+0.66%--
11/01302307302306+0.33%41,800-+1.32%--
10/29292309291305+3.74%63,300-+0.99%--
10/28295295291294-0.34%65,000--2.65%--
10/27296298294295-0.67%35,100--2.64%--
10/26297298295297-0.34%34,200--2.3%--
10/253003022982980%27,300--1.97%--
10/22296301296298+1.02%29,200--2.3%--
10/21298299295295-0.67%30,100--3.28%--
10/20300300297297-1.33%36,800--2.94%--
10/19302304299301-0.66%33,700--1.63%--
10/183013053013030%25,700--0.98%--
10/15303303300303+1%35,700--0.98%--
10/14298301298300+0.67%29,900--2.28%--
10/133023022982980%23,800--2.93%--
10/12303305298298-1.32%30,800--2.93%--
10/08303303301302-0.98%27,700--1.63%--
10/07302305301305+0.66%19,400--0.65%--
10/06303304302303+1%19,800--1.3%--
10/052993022963000%25,600--2.28%--
10/04304304298300-0.66%16,100--2.28%--
10/013043042993020%24,900--1.95%--
09/30311311302302-2.58%27,300--1.95%--
09/29312312308310-1.27%15,300-+0.65%--
09/28308314305314+0.32%23,000-+1.95%--
09/27315319311313-0.32%45,700-+1.95%--
09/24315318314314-1.88%27,700-+2.28%--
09/22316320313320+1.91%36,000-+4.23%--
09/21314316313314+1.29%21,800-+2.28%--
09/173103133103100%32,800-+1.31%--
09/163103113083100%30,500-+1.31%--
09/15308310307310+0.65%23,400-+1.64%--
09/14308308305308+0.33%26,300-+0.98%--