株価チャート

2010/12/02~2011/04/28

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
201311/1, 株式分割 1→300
2011
04/28130136130136-0.25%9,300-+1.24%--
04/27138138131136-1.92%4,800-+1.49%--
04/26139139136139+1.71%12,000-+4.26%--
04/25133137133136+0.99%11,400-+2.51%--
04/221331351331350%2,400-+1.5%--
04/21133136133135+0.12%3,600-+2.27%--
04/20131135131135+1.13%2,700-+3.72%--
04/19133133133133+2.04%7,200-+3.36%--
04/18133133131131-1.75%2,100-+2.08%--
04/15133133133133-0.13%1,200-+3.1%--
04/14130133130133+1.4%3,600-+3.23%--
04/13130131130131-1.5%1,200-+1.03%--
04/12133133133133-3.61%1,500-+2.56%--
04/11138138138138+7.51%1,800-+5.6%--
04/08131131129129+0.39%600--1.78%--
04/07130133128128-1.41%3,300--2.9%--
04/06133133125130-3.7%5,100--1.52%--
04/05143143135135-3.57%8,400-+1.5%--
04/04133140133140+2.44%5,400-+5.26%--
04/01137137137137+0.24%1,800-+2.76%--
03/31136136136136+6.23%1,200-+2.51%--
03/30130130128128-1.28%2,400--3.51%--
03/29133133130130-1.89%3,900--2.26%--
03/28133133133133+1.92%7,800--1.12%--
03/25131131129130-2.26%2,700--2.99%--
03/24129133129133+3.1%4,800--1.48%--
03/23133133129129-3.37%900--4.44%--
03/22137144133134+4.3%16,800--1.84%--
03/18113128113128+18.15%21,600--6.57%--
03/179610896108+3.17%23,700--20.92%--
03/16110110102105+12.1%11,400--24.46%--
03/151001059494-19.94%62,400--33.57%--
03/14117124117117-16.53%28,500--18.18%--
03/11144144140140-4.32%9,900--2.66%--
03/10148148146147-0.68%17,100-+1.74%--
03/09147148147148+0.57%15,900-+2.43%--
03/081461471451470%8,100-+1.85%--
03/07145147145147+1.03%16,500-+1.85%--
03/04143145143145+0.35%22,800-+1.52%--
03/03141145140145+1.17%13,200-+1.17%--
03/02141143141143+1.42%3,600-0%--
03/01139141139141+2.05%3,300--1.4%--
02/28137139137138+2.73%14,100--3.38%--
02/25138141135135-2.3%12,600--5.94%--
02/24138141137138-0.48%4,500--4.4%--
02/23140140138138-2.12%6,600--3.94%--
02/22145145141141-0.47%11,400--1.85%--
02/21147147140142-1.84%16,200--2.07%--
02/18144145144145-0.23%18,600--0.23%--
02/17146146144145-1.92%21,600-0%--
02/16147148147148+0.11%5,700-+1.95%--
02/15147148147148+0.68%2,400-+1.84%--
02/14148148147147-0.68%3,000-+1.15%--
02/101481481471480%2,700-+1.84%--
02/091481491451480%6,600-+1.84%--
02/08145148145148+0.23%3,600-+1.84%--
02/07145149145147+3.51%10,800-+0.91%--
02/04143143142142-1.84%1,200--1.84%--
02/03143145143145+1.52%2,100--0.68%--
02/02144145143143-0.46%3,600--2.17%--
02/01142144142144+1.18%2,400--1.71%--
01/31142143142142-0.35%5,400--2.85%--
01/28145145141142+0.23%8,700--2.51%--
01/27142142141142+0.95%16,200--2.74%--
01/26141143141141-0.94%21,600--3.65%--
01/25145145141142-2.07%5,400--2.74%--
01/24143145143145+1.4%6,000--0.68%--
01/211421431361430%32,400--2.05%--
01/20143143142143+0.23%16,500--1.38%--
01/19147147142143-3.39%12,900--1.61%--
01/18145148143148-0.45%10,200-+1.14%--
01/17148149144148-0.67%10,500-+1.6%--
01/14149150146149-0.11%12,900-+2.99%--
01/13149150148150+1.01%8,700-+3.1%--
01/12148149147148-0.22%8,100-+2.07%--
01/11149149147148-0.67%3,900-+2.3%--
01/07147150146149+1.36%3,600-+3.7%--
01/06149151147147-1.12%9,300-+2.31%--
01/051491501471490%6,900-+3.47%--
01/04148149148149+0.45%3,600-+4.2%--
2010
12/30146149146148+1.37%3,000-+4.46%--
12/291461461441460%11,400-+3.05%--
12/28144146143146+2.21%6,000-+3.78%--
12/27144144141143-0.46%12,900-+2.26%--
12/24144144142144-0.8%11,100-+3.48%--
12/22143145143145+1.16%4,200-+4.32%--
12/21144144141143-0.23%7,200-+3.86%--
12/20143145143144+0.47%7,800-+4.11%--
12/17142143141143+0.94%8,100-+4.38%--
12/16138142138142+1.92%3,000-+3.41%--
12/15140140138139-0.48%11,100-+2.21%--
12/14137140136140+1.33%7,500-+2.7%--
12/13137139130138-2.59%40,500-+2.1%--
12/10143146138142-5.67%31,500-+5.6%--
12/09148150145150+1.24%19,200-+12.78%--
12/08147148145148+2.18%18,000-+12.25%--
12/07143145140145+2.11%11,400-+10.69%--
12/06142145142142-0.35%12,300-+9.23%--
12/03143143140143+0.12%2,700-+10.47%--
12/02142142138142-0.7%6,000-+11.2%--