株価チャート

2010/08/02～2011/03/29

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
03/29395395395395-4.82%200--8.35%--
03/28406415406415-3.49%200--4.16%--
03/24430430430430+0.47%100--0.69%--
03/23428428428428+1.9%200--0.93%--
03/22402420402420+5%500--2.78%--
03/18400400400400+8.11%100--7.41%--
03/17349370349370+1.37%800--14.55%--
03/16370370365365-1.35%900--16.09%--
03/15370370370370-5.13%300--15.53%--
03/14370390370390-11.56%1,200--11.36%--
03/10442442441441-3.71%900-0%--
03/07450458450458-1.51%200-+3.85%--
03/04465465465465+1.09%500-+5.68%--
03/03476476455460-3.36%2,000-+4.78%--
03/02475476475476+0.21%200-+8.92%--
02/25470475470475+1.28%300-+9.45%--
02/24450469450469+1.96%400-+8.56%--
02/22460460460460-2.13%300-+7.23%--
02/21455470430470+5.62%4,100-+10.07%--
02/18445445445445-0.89%900-+4.95%--
02/17449449449449+5.65%200-+6.15%--
02/15440440420425-3.41%2,000-+0.71%--
02/14432440431440+1.85%2,200-+4.27%--
02/10432432432432+0.47%600-+2.61%--
02/094204304204300%1,100-+2.63%--
02/08426430420430+2.38%1,200-+2.63%--
02/074204204204200%200-+0.48%--
02/044204204204200%100-+0.72%--
02/03421421420420-0.94%200-+0.96%--
02/02425425424424+0.24%1,000-+2.42%--
01/25423423423423-0.94%400-+2.17%--
01/214274274274270%200-+3.39%--
01/19431431427427+0.95%300-+3.64%--
01/18425426423423-0.47%1,100-+3.17%--
01/17433433425425-0.23%600-+3.66%--
01/14426426426426-1.84%100-+4.16%--
01/13429435429434-0.23%1,600-+6.37%--
01/12425435425435+5.84%1,000-+7.14%--
01/11414414411411-0.72%600-+1.73%--
01/07412415410414+0.49%800-+2.48%--
01/06408412408412+2.49%200-+2.23%--
01/05410410402402-1.95%2,200--0.25%--
01/04410410410410+0.49%1,000-+1.99%--
2010
12/29407408407408-1.21%200-+1.49%--
12/24423423413413-0.48%1,300-+2.74%--
12/22425425415415-2.35%1,700-+3.49%--
12/21415425415425+4.42%1,600-+6.25%--
12/20410415402407+0.49%600-+2.01%--
12/17405405405405-0.74%100-+1.76%--
12/16406408406408+0.49%1,500-+2.51%--
12/15401406401406+2.53%600-+2.01%--
12/14400400396396-1%300--0.5%--
12/13400400400400+3.63%300-+0.25%--
12/10395395386386-4.69%900--3.5%--
12/08400405400405+2.53%900-+0.5%--
12/07390399390395-1.25%700--2.47%--
12/06389400389400+1.01%800--1.72%--
12/03397397396396-3.41%500--3.41%--
12/02405410405410+2.5%200--0.49%--
12/013954003954000%1,100--3.38%--
11/29392400392400+2.04%4,600--3.85%--
11/263923923923920%1,000--6.22%--
11/25395395392392-1.51%600--6.67%--
11/18398398396398-0.25%2,000--5.69%--
11/11398399398399+0.25%900--5.9%--
11/09398398398398+1.53%100--6.35%--
11/05392392392392-2%1,200--7.98%--
11/024004004004000%700--6.32%--
11/01388400388400+3.09%200--6.54%--
10/29388388388388-3%300--9.77%--
10/28400400400400+1.27%100--7.62%--
10/273953953953950%100--9.2%--
10/26400400395395-1.25%700--9.82%--
10/254004004004000%900--9.3%--
10/22401401400400-2.68%500--9.91%--
10/20411411411411-3.52%2,400--8.05%--
10/15434434426426-1.84%500--5.12%--
10/12434434434434-1.81%100--3.56%--
10/06442442442442-3.49%100--2.21%--
10/04456458456458+0.22%300-+1.1%--
10/014574574574570%8,000-+0.66%--
09/29457457457457-0.65%100-+0.66%--
09/244604604524600%300-+1.32%--
09/15459460459460+2%700-+1.32%--
09/14441451441451+2.27%300--0.44%--
09/13464465441441-3.29%600--2.65%--
09/10456456456456+3.64%100-+0.88%--
09/08434440433440+1.85%400--2.65%--
09/03432432432432+0.47%900--4.42%--
09/024304304304300%2,000--4.87%--
09/01413430413430+4.12%2,000--4.87%--
08/31413413413413-1.9%600--8.63%--
08/27442442421421-6.44%1,300--7.06%--
08/25452452450450-2.17%200--0.66%--
08/204604604604600%200-+1.77%--
08/18460460460460-1.08%100-+2%--
08/10465465465465-1.48%100-+3.33%--
08/05472472472472-1.67%100-+5.36%--
08/03470480470480+3%800-+7.38%--
08/02465466465466+0.22%300-+4.95%--