株価チャート

2010/07/12～2011/03/31

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
03/316606806606800%40082億2980万+0.29%55.50.78
03/25670680670680+1.49%4,500-0%--
03/24670670670670-1.47%100--1.62%--
03/236806806806800%600--0.44%--
03/226796806796800%8,300--0.73%--
03/18650680650680+6.25%3,900--1.02%--
03/15640640640640-3.03%300--7.25%--
03/14660660660660-0.6%300--4.9%--
03/086646646646640%200--4.73%--
03/076646646646640%200--5.14%--
03/03670670664664-0.9%400--5.55%--
03/026706706706700%400--5.1%--
03/01674674670670-0.59%200--5.5%--
02/28674674674674-0.88%300--5.34%--
02/25680700668680-1.45%4,600--4.76%--
02/24670690670690+3.29%900--3.63%--
02/23668668668668-1.47%500--6.96%--
02/22700700678678-2.45%10,400--5.96%--
02/21690695690695+1.16%700--3.87%--
02/18685690681687-1.15%3,300--5.24%--
02/17695695695695+1.46%500--4.4%--
02/157007006856850%900--6.16%--
02/14685700685685-1.15%2,300--6.68%--
02/09700700693693-3.75%500--6.22%--
02/077207207077200%1,400--3.1%--
02/04718720718720+0.84%700--3.49%--
02/03714714711714-0.83%800--4.8%--
01/28720720720720-0.69%100--4.38%--
01/267257257257250%300--4.23%--
01/25738776725725-3.72%5,400--4.48%--
01/24761761753753+0.94%8,000--1.31%--
01/21750750746746-0.53%1,200--2.48%--
01/20741750741750+1.35%800--2.34%--
01/18731741731740+0.54%3,800--3.65%--
01/12739744736736+0.82%800--4.54%--
01/05730730730730-2.01%200--5.68%--
01/04745745745745+0.68%100--4.12%--
2010
12/29740740740740+1.37%600--5.01%--
12/28738740730730-0.95%6,300--6.53%--
12/277377377377370%800--6.35%--
12/247357377357370%4,000--6.94%--
12/22747760737737-0.41%13,000--7.41%--
12/217407407407400%1,000--7.5%--
12/20745745740740+0.14%300--7.85%--
12/17773773717739-4.03%15,900--8.43%--
12/147707707707700%100--5.17%--
12/13790790750770-4.7%2,100--5.52%--
12/10799810799808+0.37%8,100--1.34%--
12/078008057858050%3,400--1.83%--
12/068018058018050%3,600--1.95%--
12/01805805805805+0.63%200--1.95%--
11/29800800800800-0.62%100--2.44%--
11/26800805800805+1.9%300--1.83%--
11/25816829790790-4.36%4,600--3.54%--
11/24800826800826+3.9%500-+0.85%--
11/22800805795795-1.85%8,500--2.81%--
11/19795810795810+4.92%300--0.98%--
11/17772772772772-3.5%6,600--5.62%--
11/15810810800800-1.23%2,000--2.32%--
11/128108108108100%100--1.22%--
11/10810810810810+1.89%400--1.22%--
11/08793795793795-0.63%400--3.05%--
11/05800800800800-6.98%3,900--2.56%--
10/278608608608600%1,700-+4.62%--
10/26860860860860+2.38%200-+4.88%--
10/25821859821840+0.48%2,300-+2.56%--
10/228368508368360%7,800-+2.2%--
10/21840840836836-0.48%600-+2.33%--
10/15840840840840-1.18%300-+2.94%--
09/308508508508500%200-+4.42%--
09/28860860835850-1.16%4,500-+4.55%--
09/27860860860860+1.18%1,100-+5.91%--
09/24836850836850+3.53%5,100-+4.94%--
09/22825840820821+0.74%2,800-+1.61%--
09/21811815811815+4.35%300-+0.99%--
09/148008007817810%1,000--3.1%--
09/08781781781781-1.14%100--3.1%--
09/067907907907900%200--2.11%--
09/03791791790790-0.63%300--2.11%--
09/027957957957950%200--1.36%--
09/01795795795795-1.97%200--1.36%--
08/25809811809811+0.12%3,800-+0.62%--
08/248108108108100%500-+0.62%--
08/238018108018100%7,000-+0.75%--
08/20810810810810-0.86%2,300-+0.75%--
08/19816817816817+0.86%900-+1.74%--
08/18810810810810-1.22%800-+1%--
08/068208208208200%200-+2.24%--
08/04820820820820-2.96%500-+2.24%--
08/02845845845845+5.62%200-+5.49%--
07/29785830785800-1.23%500-+0.13%--
07/278108108108100%4,000-+1.5%--
07/26815845800810+1.25%3,200-+1.5%--
07/23835840800800-3.61%500-+0.38%--
07/22804830804830+1.34%10,800-+4.14%--
07/21817819815819+1.11%1,800-+3.02%--
07/20800810800810+2.4%2,200-+2.02%--
07/14791791791791-0.5%100--0.25%--
07/137957957957950%1,100-+0.25%--
07/12800810795795+0.63%1,500-+0.25%--