株価チャート

2010/08/13～2011/01/12

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
01/124684694684680%17,000-+2.86%--
01/11466468466468+0.43%9,000-+3.08%--
01/07468468465466+0.22%8,000-+2.87%--
01/064624674624650%15,000-+3.1%--
01/05463465458465+1.31%14,000-+3.79%--
01/04457462457459+0.88%11,000-+2.91%--
2010
12/30453459453455+0.89%8,000-+2.25%--
12/29450452450451+0.45%8,000-+1.81%--
12/28447449447449+0.45%3,000-+1.58%--
12/27450450447447-0.67%22,000-+1.36%--
12/24451452447450-0.44%21,000-+2.51%--
12/22455455451452+0.22%15,000-+3.43%--
12/21450452450451-0.44%10,000-+3.68%--
12/20459459450453-0.44%21,000-+4.62%--
12/17462466453455-1.09%21,000-+5.81%--
12/16456461455460+1.1%23,000-+7.73%--
12/15446456446455+2.48%34,000-+7.31%--
12/14435444431444+2.54%48,000-+5.46%--
12/13447447428433-2.48%51,000-+3.34%--
12/10460462444444-3.06%63,000-+6.47%--
12/09465468458458-2.97%33,000-+10.63%--
12/08476476472472+0.21%36,000-+15.12%--
12/07454471454471+4.43%35,000-+16.3%--
12/06442453441451+1.35%29,000-+12.47%--
12/03439446439445+2.06%17,000-+11.81%--
12/02428438427436+2.35%31,000-+10.66%--
12/01416427415426+2.4%22,000-+8.95%--
11/30417417416416+0.48%17,000-+7.49%--
11/29412414410414+0.73%12,000-+7.53%--
11/26425430411411-2.61%29,000-+7.03%--
11/25425425422422+0.48%16,000-+10.18%--
11/24421423420420-0.71%23,000-+9.95%--
11/22417425417423+2.17%49,000-+11.02%--
11/19408415408414+1.97%36,000-+8.95%--
11/18397407397406+2.27%33,000-+7.12%--
11/17395398395397+0.51%4,000-+4.47%--
11/16394398394395+0.25%20,000-+3.13%--
11/15388395388394+2.34%19,000-+2.34%--
11/123863863853850%6,000--1.03%--
11/11383385382385+0.79%21,000--2.04%--
11/10383388382382-0.52%23,000--3.78%--
11/09389389383384+0.79%22,000--4.24%--
11/08376385376381-0.52%39,000--5.93%--
11/05373385373383+2.41%52,000--6.59%--
11/04365378365374+3.89%79,000--9.88%--
11/02356362355360+0.28%26,000--14.29%--
11/01361362352359-0.55%56,000--15.73%--
10/29370370361361-2.43%69,000--16.63%--
10/28356370351370+4.23%138,000--15.72%--
10/27353357352355+2.6%141,000--20.22%--
10/26339350339346+2.67%174,000--23.28%--
10/25354357337337-7.16%230,000--26.42%--
10/22382382345363-4.97%303,000--21.94%--
10/21398398381382-3.78%84,000--19.07%--
10/203973983963970%15,000--16.77%--
10/19400400397397-1.49%22,000--17.63%--
10/18400409400403+1.77%43,000--17.25%--
10/15400403395396+0.76%118,000--19.51%--
10/14420420391393-8.18%191,000--20.93%--
10/13446447428428-5.52%46,000--14.74%--
10/12463464453453-3%26,000--10.3%--
10/08475475466467-2.71%42,000--8.07%--
10/07482482480480-0.21%24,000--5.88%--
10/06486486481481-0.82%19,000--6.05%--
10/05485486484485-0.21%16,000--5.46%--
10/04495495486486-2.02%15,000--5.45%--
10/01499499495496-0.4%18,000--3.88%--
09/30502502498498-1.19%24,000--3.49%--
09/29503505502504+0.4%24,000--2.51%--
09/28505506501502-2.14%112,000--2.9%--
09/27518518513513-1.35%373,000--0.97%--
09/245195205195200%54,000-+0.39%--
09/22519522518520+0.39%39,000-+0.39%--
09/215185225185180%24,000-0%--
09/17517520517518+0.19%21,000-0%--
09/16518519517517-0.19%14,000--0.19%--
09/15518520516518-0.38%23,000-0%--
09/14520521520520+0.19%14,000-+0.39%--
09/13516519515519+0.58%10,000-+0.19%--
09/10517520510516-0.96%54,000--0.19%--
09/095225235215210%12,000-+0.58%--
09/08519521519521+0.39%11,000-+0.58%--
09/07519520516519-0.19%21,000-+0.19%--
09/06520521520520+0.19%10,000-+0.39%--
09/03519520519519-0.19%9,000-+0.19%--
09/02519520519520+0.19%11,000-+0.39%--
09/015195195185190%11,000-+0.39%--
08/31520521519519-0.38%9,000-+0.39%--
08/30524524518521+0.77%21,000-+0.77%--
08/27516519515517+0.19%13,000-0%--
08/26516516513516+0.58%19,000--0.19%--
08/25512515512513-0.19%11,000--0.77%--
08/24515516514514-0.19%6,000--0.39%--
08/23514515514515+0.39%6,000--0.19%--
08/20517517513513-0.58%5,000--0.58%--
08/195175205155160%6,000-0%--
08/185165185145160%12,000-0%--
08/17516516516516-0.19%3,000-0%--
08/16520520517517-0.39%2,000-+0.19%--
08/13520522517519+0.58%14,000-+0.58%--