株価チャート

2010/06/18～2011/03/30

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
202210/1, 株式分割 1→3
20174/1, 株式併合 10→1
2011
03/30470470470470+0.71%300--2.89%--
03/29463467463467-2.1%900--3.98%--
03/28493497477477-0.69%2,100--2.12%--
03/25497543470480-0.69%10,200--1.64%--
03/24480483480483+0.69%3,300--1.16%--
03/23470480470480+2.13%900--2.04%--
03/22477477470470+10.16%4,500--4.08%--
03/18427427427427+6.67%300--12.93%--
03/17400400400400+9.09%300--18.7%--
03/15450450367367-26.67%2,100--25.93%--
03/14440500440500-1.32%2,400-+0.2%--
03/10513513507507-1.3%1,200-+1.74%--
03/09513513513513+1.99%300-+3.29%--
03/08503503503503-1.31%600-+1.68%--
03/04510510510510+0.66%300-+3.66%--
03/035075075075070%2,400-+3.4%--
03/02507507507507+3.4%300-+3.83%--
02/28490490490490+1.38%300-+0.82%--
02/25487487483483-1.36%1,500--0.14%--
02/24483490483490-2%600-+1.45%--
02/23507507500500-3.85%900-+4.17%--
02/22520520517520-1.27%900-+9.24%--
02/21517527517527+2.6%1,200-+11.58%--
02/18513513513513-1.28%300-+9.92%--
02/17510520510520+2.63%1,500-+12.31%--
02/165005075005070%3,300-+10.38%--
02/15500507497507+1.33%2,400-+11.11%--
02/14500500493500-0.66%2,100-+10.62%--
02/10503503503503+2.03%900-+12.1%--
02/084934934934930%300-+10.86%--
02/07483493483493+4.96%1,200-+11.61%--
02/03470470470470-0.7%900-+7.31%--
01/254734734734730%1,200-+8.81%--
01/24467473467473+1.43%600-+9.57%--
01/21473473467467-2.1%2,100-+8.78%--
01/20480480477477-0.69%900-+11.89%--
01/19467480467480+5.11%600-+13.48%--
01/18447457447457+3.01%1,800-+8.73%--
01/17443443443443-1.48%600-+6.31%--
01/12447450447450-2.88%2,100-+8.17%--
01/11463463463463+2.21%2,700-+11.92%--
01/07443453443453+4.62%1,200-+10.03%--
2010
12/29457457430433-5.11%2,400-+5.69%--
12/28427473427457+9.6%13,800-+11.11%--
12/27417417417417+0.81%4,500-+1.63%--
12/24413413410413+0.81%2,100-+0.57%--
12/22410410410410-0.81%300--0.24%--
12/204134134134130%300-+0.32%--
12/17403413403413-0.8%900-+0.08%--
12/164104174104170%1,800-+0.4%--
12/14417417417417-0.79%2,100--0.32%--
12/104204204204200%1,200-0%--
12/09420420420420+1.61%300--0.71%--
12/08397413397413+4.2%600--2.75%--
12/013973973973970%600--7.32%--
11/303973973973970%600--8.18%--
11/29397397397397-1.65%600--8.81%--
11/25427427403403+1.68%1,500--7.7%--
11/22400400393397+0.85%2,400--9.64%--
11/19393393393393-1.67%1,200--10.81%--
11/184004004004000%900--9.71%--
11/174004004004000%300--10.31%--
11/164004004004000%300--11.11%--
11/15413413400400-3.23%600--11.5%--
11/12400413400413+3.33%900--8.96%--
11/10403403387400-4.76%2,400--12.47%--
11/01420420420420-3.82%600--8.5%--
10/27437437437437-1.5%300--5.28%--
10/25460460443443+3.1%1,200--4.25%--
10/224304304304300%300--7.53%--
10/20430430430430+1.57%300--7.92%--
10/18420423420423-5.93%900--9.93%--
10/13463463450450-3.57%900--5.06%--
10/08477477467467-2.1%1,500--2.17%--
10/07477477477477+1.42%300--0.69%--
10/04470470470470-4.08%300--2.49%--
09/275205204774900%3,000-+1.24%--
09/24490490490490+0.68%900-+1.03%--
09/21487487487487+1.39%300-+0.34%--
09/10467480467480+2.86%1,200--1.44%--
09/09467467467467+2.94%300--4.37%--
09/06453453453453-3.55%300--7.48%--
08/25470470470470+5.22%600--4.67%--
08/23447447447447+1.52%300--9.95%--
08/20467467440440-7.69%1,500--11.82%--
08/19477477477477-1.38%300--5.24%--
08/10483483483483+7.41%1,200--4.48%--
08/09450450450450-3.57%300--11.42%--
07/26467467467467-0.71%1,200--8.68%--
07/21470470470470+0.71%300--8.56%--
07/204674674674670%900--9.74%--
07/14467467467467-3.45%300--10.26%--
07/12477483477483-2.03%1,200--7.76%--
07/09483493483493+2.78%1,200--6.39%--
07/08487487473480-4.64%3,600--9.6%--
07/06503503503503-3.21%300--5.74%--
06/25520520520520-1.27%600--3.17%--
06/24517527517527-1.25%900--2.29%--
06/215335335335330%300--1.42%--
06/18533533533533+2.56%300--1.6%--