株価チャート

2010/10/14～2011/03/31

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
03/31334334334334-4.57%50024億1148万+1.21%3.640.25
03/303503503503500%500-+6.06%--
03/29350350350350-4.89%1,000-+6.06%--
03/28361369342368+1.94%7,000-+11.52%--
03/25338361338361+7.76%11,500-+9.73%--
03/24336340333335+4.69%5,500-+1.82%--
03/23354375320320-11.11%31,000--3.03%--
03/22300360300360+28.11%35,500-+8.43%--
03/18260281260281+8.08%11,500--15.62%--
03/17241260239260+4%7,500--23.08%--
03/16253264239250+4.17%25,500--27.33%--
03/15308308235240-23.81%34,500--31.23%--
03/14335342310315-6.25%21,000--11.02%--
03/11335336335336-0.3%6,500--5.88%--
03/10337337337337-0.3%2,000--5.87%--
03/09340340338338-0.88%6,000--6.11%--
03/08341341341341-0.29%1,000--5.8%--
03/07342342342342-0.87%2,000--6.04%--
03/043453453453450%2,500--5.48%--
03/02347347345345+0.29%4,000--5.99%--
03/01348348338344-0.86%6,000--6.52%--
02/28346347346347+0.29%1,500--6.22%--
02/253463463463460%1,000--6.74%--
02/24350350346346-1.14%6,000--6.99%--
02/23348350348350+0.57%2,500--6.17%--
02/22353353348348-1.42%3,000--7.2%--
02/21352353348353+1.44%12,500--6.12%--
02/18347350347348+0.87%11,500--7.69%--
02/17341350341345-0.58%14,000--8.73%--
02/16361361331347-3.88%56,500--8.44%--
02/15374374360361-3.73%8,000--5%--
02/14381381370375-5.54%15,500--1.57%--
02/10395404395397-0.5%6,500-+4.47%--
02/09386405386399+1.27%28,000-+5.28%--
02/08378394378394+4.51%6,000-+4.23%--
02/07377382377377+0.27%3,000-+0.27%--
02/043763773763760%4,000-+0.27%--
02/03377377376376-0.53%4,500-+0.27%--
02/02380380378378-1.05%3,000-+1.07%--
02/01382382382382-0.26%1,500-+2.41%--
01/31383383383383-1.29%1,000-+2.96%--
01/28383388383388+1.31%1,000-+4.58%--
01/273833833833830%500-+3.79%--
01/26383383383383+0.79%1,000-+4.08%--
01/253803873803800%4,000-+3.54%--
01/24378380370380+0.53%9,000-+3.83%--
01/213853853783780%4,000-+3.56%--
01/20377385377378+0.27%6,000-+3.85%--
01/19382385377377-0.79%8,000-+3.86%--
01/18383383379380-0.26%8,000-+4.68%--
01/17383383381381+0.26%3,500-+5.54%--
01/14376380376380+1.6%1,500-+5.26%--
01/13388388374374+0.27%7,500-+3.89%--
01/12370373370373+0.81%4,000-+3.9%--
01/11365373365370-0.8%3,500-+3.35%--
01/06373373373373+0.27%1,500-+4.48%--
01/05373373372372+1.36%1,500-+4.49%--
01/04367367367367+1.94%500-+3.09%--
2010
12/29360360360360+0.56%1,000-+1.41%--
12/27355359355358+0.85%2,500-+0.85%--
12/243563583553550%9,500-0%--
12/21360360355355-1.39%6,500-0%--
12/20359365359360+0.56%16,500-+1.12%--
12/17358358358358+0.28%1,500-+0.56%--
12/16350357350357+0.85%6,000-+0.28%--
12/15350354350354+1.14%13,000--0.84%--
12/14354354350350-0.57%9,000--1.96%--
12/13353353352352-0.28%1,500--1.95%--
12/10357357353353-1.12%9,500--1.94%--
12/09355357355357+0.28%4,000--1.11%--
12/08354356354356+0.56%7,000--1.39%--
12/063553553543540%12,500--2.21%--
12/03360360354354-1.67%2,000--2.21%--
12/01360360360360+1.98%500--0.55%--
11/30360360353353-1.94%4,500--2.49%--
11/29359360359360-4%2,500--0.55%--
11/26351375349375+7.14%8,500-+3.59%--
11/25350350350350+2.04%6,500--3.31%--
11/24352352343343-2%16,000--5.25%--
11/19350350350350+0.29%500--3.58%--
11/18350350349349-0.29%33,000--4.12%--
11/17350350350350-2.78%1,500--4.11%--
11/16357360357360+0.28%2,500--1.37%--
11/123603603593590%6,500--1.91%--
11/113593593593590%500--1.91%--
11/10359359359359+0.56%3,500--2.18%--
11/09360360357357-0.56%8,500--2.72%--
11/08359359359359-4.01%500--2.45%--
11/05377384374374-0.8%6,500-+1.63%--
11/04370377370377+3.57%1,500-+2.17%--
11/02365365359364-8.31%6,000--1.09%--
10/29379400379397+4.75%2,000-+7.59%--
10/28361379361379+2.71%1,000-+2.71%--
10/27370385369369-0.27%8,000-0%--
10/26389389370370+1.37%4,500-0%--
10/25365365365365+2.82%500--1.62%--
10/213553553553550%1,000--4.83%--
10/193563563553550%1,500--5.08%--
10/153553553553550%1,000--5.59%--
10/14357357355355-2.74%6,000--5.84%--