株価チャート

2010/08/31～2011/01/28

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
01/28310310305307-1.92%47,000-+4.07%--
01/27314314309313+1.62%39,000-+6.46%--
01/26305308304308+1.65%28,000-+5.12%--
01/25305305303303-0.33%11,000-+3.41%--
01/24301305298304-1.62%41,000-+4.11%--
01/21314315309309-1.59%66,000-+6.19%--
01/20311328310314+2.61%177,000-+8.65%--
01/19298306296306+3.73%64,000-+6.25%--
01/18291295291295+2.08%21,000-+3.15%--
01/17292298288289-1.03%35,000-+1.4%--
01/142902942862920%22,000-+2.82%--
01/13292292286292+0.34%23,000-+3.18%--
01/122922932902910%49,000-+3.19%--
01/11291291289291+1.04%19,000-+3.56%--
01/07288290288288+0.35%14,000-+2.86%--
01/06290290286287+1.06%13,000-+2.87%--
01/052842842832840%13,000-+2.16%--
01/04282286282284+0.71%28,000-+2.53%--
2010
12/30282282280282-1.4%11,000-+2.17%--
12/292862902852860%43,000-+4.38%--
12/28282287282286+0.7%43,000-+4.76%--
12/27285290282284-1.73%93,000-+4.41%--
12/24293293289289-1.7%57,000-+7.04%--
12/22295297293294-0.34%72,000-+9.7%--
12/21293297293295+0.68%141,000-+10.9%--
12/20292294291293+1.03%64,000-+10.98%--
12/17288292287290+1.4%64,000-+10.69%--
12/16278286275286+2.88%78,000-+9.58%--
12/15278280278278-1.77%40,000-+7.34%--
12/14278285277283+3.28%97,000-+9.69%--
12/13272274272274+0.74%31,000-+6.61%--
12/102722742722720%101,000-+6.25%--
12/09271273271272+0.37%73,000-+6.67%--
12/08268271268271+1.5%72,000-+7.11%--
12/07267268266267+0.38%37,000-+6.37%--
12/062662682662660%42,000-+6.4%--
12/03263266263266+1.53%31,000-+6.83%--
12/02263267262262+0.38%33,000-+5.65%--
12/012612622612610%19,000-+5.24%--
11/30260262260261+0.38%41,000-+5.67%--
11/29258265258260+0.78%30,000-+5.26%--
11/26259261254258+0.78%40,000-+4.88%--
11/25252258252256+1.99%44,000-+4.07%--
11/24250255250251+0.4%60,000-+2.03%--
11/22251252250250+0.4%33,000-+1.63%--
11/19249255248249+0.4%84,000-+0.81%--
11/18244252244248+1.64%54,000-+0.4%--
11/17240244239244+0.83%14,000--1.21%--
11/16244245242242-0.82%20,000--2.42%--
11/15246248243244-0.81%25,000--2.01%--
11/12247249244246-1.2%28,000--1.99%--
11/11250251248249-1.19%24,000--1.19%--
11/10243252243252+2.02%34,000--0.4%--
11/09250251245247-1.2%25,000--2.76%--
11/08249250249250+0.4%32,000--1.96%--
11/05250252248249+2.05%29,000--2.73%--
11/04239248239244+4.27%69,000--5.06%--
11/02227236225234+3.54%72,000--9.3%--
11/01236238223226-5.04%96,000--13.08%--
10/29237238236238+0.85%102,000--9.16%--
10/28242243236236-3.67%65,000--10.27%--
10/27249252245245-1.21%31,000--7.55%--
10/262442482442480%11,000--6.77%--
10/25248250247248-0.4%28,000--7.12%--
10/22249251249249-0.4%16,000--6.74%--
10/21253253249250-0.79%28,000--6.72%--
10/20260260252252-3.08%87,000--6.32%--
10/19260262259260-0.38%31,000--3.7%--
10/18256262256261+1.95%16,000--3.33%--
10/15257258256256-0.39%12,000--5.19%--
10/14257258256257-0.77%42,000--4.81%--
10/13265265259259-2.26%13,000--4.43%--
10/12272272265265-2.57%17,000--2.21%--
10/08270274270272-1.09%25,000-+0.37%--
10/07275275273275+1.48%13,000-+1.48%--
10/06274276271271-1.09%27,000-+0.37%--
10/05273275273274+0.37%40,000-+1.48%--
10/04271273266273+0.37%31,000-+1.49%--
10/01276276271272-1.45%22,000-+1.12%--
09/30278278274276-0.36%16,000-+2.99%--
09/29275277275277+0.73%22,000-+3.36%--
09/28276276274275-1.08%27,000-+2.61%--
09/27278278277278+1.46%39,000-+4.12%--
09/242742762742740%23,000-+2.62%--
09/222752752742740%17,000-+3.01%--
09/212762762742740%58,000-+3.4%--
09/17272275272274+1.48%24,000-+3.79%--
09/16270273268270+0.37%89,000-+2.27%--
09/15265271265269+0.37%27,000-+2.28%--
09/14267269267268+0.37%23,000-+2.29%--
09/132682682672670%34,000-+1.91%--
09/10269269267267+0.75%64,000-+2.3%--
09/09264266263265+0.76%26,000-+1.53%--
09/08262268261263-1.13%34,000-+0.77%--
09/07269269266266-0.37%36,000-+2.31%--
09/06265268265267+1.14%32,000-+2.69%--
09/03268269264264-0.75%26,000-+1.54%--
09/02269269265266+0.76%48,000-+2.31%--
09/012702702632640%137,000-+1.93%--
08/312612652612640%36,000-+1.93%--