株価チャート

2010/09/02～2011/02/01

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
02/01123124122122-3.94%13,600--8.96%--
01/31125128123127-1.55%3,900--6.62%--
01/28125129124129+2.38%8,200--5.15%--
01/27128128126126-2.33%1,100--7.35%--
01/26127129126129+0.78%9,100--4.44%--
01/25128129125128+1.59%5,300--5.19%--
01/24126130122126-5.97%26,600--5.97%--
01/21142144131134-2.19%28,700-0%--
01/20133137133137+2.24%17,400-+3.01%--
01/19133134131134+0.75%8,700-+1.52%--
01/18134134132133-0.75%14,200-+1.53%--
01/17135135132134-0.74%30,900-+3.08%--
01/14136152134135+0.75%237,200-+4.65%--
01/13134136131134+1.52%25,500-+4.69%--
01/12133133130132-0.75%11,700-+3.13%--
01/11135135132133-2.21%25,600-+4.72%--
01/07137138134136-2.16%40,200-+7.94%--
01/06137146137139-0.71%84,200-+11.2%--
01/05137159136140+5.26%311,000-+12.9%--
01/04134136133133-0.75%20,100-+8.13%--
2010
12/30138140133134-4.29%48,800-+9.84%--
12/29141154137140+1.45%236,000-+14.75%--
12/28138142135138-4.83%100,600-+14.05%--
12/27159159144145-6.45%128,400-+20.83%--
12/24160191147155-6.06%504,100-+31.36%--
12/22142184142165+22.22%937,200-+41.03%--
12/21119159119135+17.39%681,300-+17.39%--
12/201161161151150%2,200-+0.88%--
12/171151151151150%3,300-+1.77%--
12/16116116114115-0.86%4,800-+0.88%--
12/15114116111116+3.57%17,700-+2.65%--
12/14112113111112-0.88%2,600--0.88%--
12/13111113111113+0.89%3,800-+0.89%--
12/10111112111112-0.88%3,700-0%--
12/09110113110113-0.88%7,100-+0.89%--
12/08115115113114-0.87%2,200-+0.88%--
12/07111115111115+4.55%5,800-+1.77%--
12/06109111109110-2.65%19,200--2.65%--
12/03112113110113-0.88%2,900-0%--
12/02114114112114+2.7%3,500-+0.88%--
12/01111112111111-0.89%2,100--1.77%--
11/30115115111112-4.27%9,500--1.75%--
11/29115117114117+0.86%1,500-+2.63%--
11/26116118115116+0.87%5,300-+0.87%--
11/25114115114115+1.77%5,700-0%--
11/24114114112113-2.59%4,100--2.59%--
11/22116116114116+1.75%1,900-0%--
11/19114115112114-0.87%6,600--2.56%--
11/18112130112115+3.6%51,700--2.54%--
11/171111121091110%65,400--6.72%--
11/16110115109111-0.89%14,500--7.5%--
11/151091131081120%5,300--7.44%--
11/12122122112112-4.27%18,300--8.94%--
11/11104126104117+13.59%82,200--6.4%--
11/101061061021030%2,800--18.25%--
11/09101107101103-1.9%14,100--19.53%--
11/08106106103105-2.78%9,100--18.6%--
11/05111111105108-6.9%3,200--17.56%--
11/04113116110116-4.13%3,900--12.78%--
11/02121121121121+2.54%2,900--9.7%--
11/01112118110118+5.36%4,400--12.59%--
10/29119120112112-4.27%4,700--17.65%--
10/28113118113117+0.86%2,900--14.6%--
10/27115119115116-3.33%3,800--15.94%--
10/26120121115120-4%8,900--14.29%--
10/25127127123125-2.34%1,800--11.97%--
10/22129130116128-0.78%8,700--9.86%--
10/21117133115129+3.2%19,100--8.51%--
10/20122132117125+1.63%11,600--11.97%--
10/19120123116123-2.38%10,800--13.99%--
10/18124126120126-2.33%11,400--11.27%--
10/15137137129129-6.52%27,900--8.51%--
10/14146146137138-3.5%9,600--1.43%--
10/13144146143143+0.7%4,200-+3.62%--
10/12149149140142-4.7%29,400-+4.41%--
10/081471541451490%17,300-+10.37%--
10/07149151146149-1.32%18,300-+12.03%--
10/06151151147151+1.34%12,900-+15.27%--
10/05146149144149+1.36%21,300-+16.41%--
10/04151157144147+2.08%39,900-+16.67%--
10/01144147142144-1.37%9,700-+16.13%--
09/30152157144146-2.67%24,400-+19.67%--
09/29139153139150+3.45%70,400-+23.97%--
09/28140162140145+1.4%448,200-+21.85%--
09/27145147141143-1.38%78,600-+22.22%--
09/24138153137145+0.69%147,300-+26.09%--
09/22143147139144-1.37%157,100-+26.32%--
09/21150163145146-3.95%412,700-+29.2%--
09/17192192143152-14.12%2,618,200-+36.94%--
09/16140177130177+39.37%2,421,000-+62.39%--
09/15111154111127+7.63%203,300-+19.81%--
09/14135136111118-13.87%53,200-+11.32%--
09/13131145125137-8.67%72,000-+29.25%--
09/10101150101150+50%50,900-+42.86%--
09/099510195100+1.01%12,700--3.85%--
09/0895999599-1%1,100--4.81%--
09/079910099100+2.04%200--4.76%--
09/0698989898-1.01%200--7.55%--
09/0397999799-1.98%200--6.6%--
09/02107107101101-2.88%2,700--5.61%--