株価チャート

2010/07/27～2011/03/30

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
201810/1, 株式併合 2→1
2011
03/302,3862,3862,3862,386-3.4%500-+1.97%--
03/282,4702,4702,4702,470+0.41%2,500-+5.51%--
03/252,4602,4602,4602,460-0.4%1,000-+5.22%--
03/242,4702,4702,4702,470-0.24%500-+5.74%--
03/232,4782,4782,4762,476+4.92%5,500-+6.13%--
03/222,2602,3602,2602,360+15.12%1,500-+1.29%--
03/172,0602,0602,0502,050-0.49%1,500--11.94%--
03/162,0602,0602,0602,060-1.9%1,000--11.97%--
03/152,1802,1802,1002,100-6.25%1,000--10.64%--
03/142,3002,3002,2402,240-4.11%1,500--5.04%--
03/102,3362,3362,3362,336-0.93%1,000--1.06%--
03/092,3582,3582,3582,358+0.26%500--0.04%--
03/042,3522,3522,3522,352-1.26%500--0.17%--
03/022,3822,3822,3822,3820%500-+1.23%--
02/282,3822,3822,3822,382+0.93%1,000-+1.4%--
02/242,3662,3662,3602,360+0.94%1,000-+0.51%--
02/232,3582,3582,3382,338-1.02%5,000--0.38%--
02/222,3602,3622,3602,362+0.08%1,000-+0.68%--
02/212,3602,3602,3602,360+0.17%1,000-+0.73%--
02/182,3562,3562,3562,356-0.42%500-+0.68%--
02/172,3822,3822,3662,366-1%1,000-+1.24%--
02/152,3962,3962,3902,3900%1,500-+2.36%--
02/142,3902,3902,3902,390+1.53%500-+2.53%--
02/102,3542,3542,3542,3540%500-+1.12%--
02/042,3542,3542,3542,354-1.92%500-+1.25%--
02/032,4002,4002,4002,4000%500-+3.23%--
02/022,4002,4002,4002,4000%500-+3.31%--
02/012,4002,4002,4002,4000%1,500-+3.36%--
01/272,4002,4002,4002,400+0.42%500-+3.4%--
01/262,3902,3902,3902,390+2.93%1,500-+3.06%--
01/242,3802,3802,3222,322-0.77%5,000-+0.22%--
01/212,3402,3402,3402,340+0.52%1,500-+0.95%--
01/192,3282,3282,3282,328+0.95%500-+0.52%--
01/182,2942,3062,2942,306+0.79%1,000--0.35%--
01/132,2882,2882,2882,288+0.09%1,000--1.08%--
01/112,2862,2862,2862,286-0.52%500--1.12%--
01/072,2702,2982,2702,298+0.79%1,500--0.56%--
01/062,2802,2802,2802,2800%500--1.21%--
2010
12/272,3402,3402,2802,280-2.56%4,000--1.08%--
12/242,3182,3402,3182,340+0.09%8,000-+1.65%--
12/222,3182,3382,3182,338+0.86%1,500-+1.87%--
12/212,3102,3182,3102,318+1.22%1,000-+1.27%--
12/202,2862,2922,2862,290+0.7%1,500-+0.17%--
12/172,2902,2902,2742,274-1.3%3,500--0.52%--
12/162,3042,3042,3042,304-0.35%500-+0.83%--
12/142,3002,3122,3002,312+1.05%1,500-+1.27%--
12/132,2982,3482,2882,288-0.52%5,000-+0.26%--
12/102,3002,3002,3002,300+0.52%2,000-+0.88%--
12/092,2882,2882,2882,288-2.56%2,000-+0.44%--
12/082,3482,3482,3482,348-0.84%500-+3.16%--
12/062,3602,3682,3602,368-0.25%1,500-+4.32%--
12/032,3762,3762,3742,374+0.59%1,000-+4.9%--
12/022,3722,3722,3602,360+0.08%4,500-+4.61%--
12/012,3582,3582,3582,358+0.68%500-+4.75%--
11/262,3422,3422,3422,342-0.34%500-+4.23%--
11/242,3502,3502,3502,350+2.62%4,500-+4.72%--
11/222,2722,2902,2722,290+0.88%1,500-+2%--
11/192,2702,2702,2702,270-0.79%500-+0.98%--
11/182,2802,2882,2802,288+1.24%1,000-+1.64%--
11/172,2382,2602,2382,260+0.53%2,000-+0.31%--
11/162,2822,2822,2482,248+1.17%1,500--0.35%--
11/122,2222,2222,2222,222+0.54%500--1.72%--
11/092,2102,2102,2102,210+0.45%500--2.43%--
11/052,2002,2002,2002,200+0.64%1,500--3%--
11/042,1862,1862,1862,186+0.09%1,000--3.74%--
11/012,1842,1842,1842,184-2.33%500--3.96%--
10/272,2362,2362,2362,236-2.61%500--1.93%--
10/262,2962,2962,2962,296+2.04%1,500-+0.53%--
10/252,2582,2582,2502,250-0.35%5,500--1.57%--
10/212,2602,2602,2582,258-0.88%1,000--1.35%--
10/202,2442,2782,2402,278+1.79%2,000--0.57%--
10/182,2382,2382,2382,238-0.09%500--2.23%--
10/152,2562,2562,2402,2400%1,000--2.1%--
10/132,2402,2402,2402,240+1.73%500--2.14%--
10/122,2022,2022,2022,2020%2,500--3.84%--
10/052,2022,2022,2022,2020%500--3.93%--
10/042,2602,2602,2002,202-1.43%1,500--4.26%--
10/012,2342,2342,2342,234-1.15%500--3.04%--
09/302,2602,2602,2602,260-0.18%500--1.91%--
09/292,2662,2662,2642,264-4.07%2,000--1.74%--
09/282,3602,3602,3602,360-0.42%1,000-+2.48%--
09/272,3502,3702,3502,370+0.85%1,500-+3.13%--
09/242,3502,3502,3502,350+0.77%5,000-+2.49%--
09/222,3502,3502,3322,332-0.77%2,000-+1.92%--
09/212,3502,3502,3502,350-0.42%500-+2.89%--
09/152,3582,3602,3582,360+1.99%1,000-+3.55%--
09/072,3142,3142,3142,314+1.4%500-+1.8%--
09/032,2822,2822,2822,2820%500-+0.53%--
09/022,2822,2822,2822,282+0.8%500-+0.62%--
08/312,2642,2642,2642,264-3.25%500-0%--
08/302,3402,3402,3402,3400%500-+3.54%--
08/262,3402,3402,3402,3400%2,000-+3.82%--
08/252,3402,3402,3402,340+0.86%1,000-+4.09%--
08/232,2602,3202,2602,320+0.43%6,500-+3.53%--
08/202,2602,3102,2602,310+3.22%1,500-+3.31%--
08/182,2382,2382,2382,238+1.63%1,000-+0.31%--
08/122,2442,2442,2022,202-2.57%1,000--1.26%--
08/102,2602,2602,2602,2600%500-+1.44%--
08/092,2602,2602,2602,2600%500-+1.62%--
07/272,2742,2742,2602,260-5.83%1,500-+1.85%--