株価チャート

2010/06/24～2011/03/29

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
03/29310310310310-1.9%500-+1.64%--
03/28331331316316-0.32%1,700-+3.61%--
03/25317317317317+4.97%2,300-+4.28%--
03/24298302298302+6.34%4,700--0.66%--
03/23300300284284-5.33%1,000--6.58%--
03/22299300299300-1.32%700--1.64%--
03/172413042413040%600--0.33%--
03/15279304247304+8.57%500--0.65%--
03/14280280280280-6.35%300--8.2%--
03/11299299299299-0.99%300--2.29%--
03/03302302302302-2.58%100--1.31%--
03/023123123103100%1,300-+0.98%--
03/01313313310310-0.96%3,900-+1.31%--
02/28313313313313+0.64%1,700-+2.29%--
02/25311311311311+2.98%2,400-+1.63%--
02/243023033023020%800--0.98%--
02/23301302301302-2.89%300--0.98%--
02/22312312311311-0.32%700-+1.63%--
02/21309312301312+0.97%1,900-+2.3%--
02/18309309309309-0.32%200-+1.31%--
02/173103103103100%100-+1.97%--
02/163103103103100%100-+1.97%--
02/15310310310310+3.33%1,000-+1.97%--
02/14305305300300-2.91%700--1.32%--
02/04309309309309+3%100-+1.98%--
02/013003003003000%200--0.66%--
01/31300300300300-3.85%100--0.99%--
01/27312312312312+4%1,800-+2.63%--
01/26301301300300-2.28%200--1.32%--
01/253073073063070%3,200-+0.33%--
01/24309309307307-0.32%2,000-+0.33%--
01/20308308308308+2.67%100-+0.33%--
01/19300300300300-1.32%2,000--2.28%--
01/18302304300304+0.66%1,800--1.3%--
01/17304305302302-0.98%1,700--2.27%--
01/14305305305305-0.33%1,000--1.61%--
01/13305306305306+0.33%2,000--1.61%--
01/123053053053050%300--1.93%--
01/11298305298305+1.67%2,300--2.24%--
01/07300300300300-0.33%700--3.85%--
01/06305305301301-1.63%200--3.83%--
01/05306306306306-0.97%1,100--2.24%--
2010
12/28309309309309+4.39%1,900--1.59%--
12/272982982962960%1,300--5.73%--
12/24305305296296-4.82%6,800--5.73%--
12/22309312305311+1.97%2,900--1.27%--
12/21303305301305+2.01%1,200--3.48%--
12/20295299295299+5.65%1,400--5.38%--
12/17290295283283-2.41%6,300--11.01%--
12/16315315290290-7.94%15,200--9.09%--
12/14330330314315-4.55%3,000--1.25%--
12/13330330330330+3.13%2,200-+3.45%--
12/10320320320320-3.03%2,500-+0.31%--
12/09325330325330+0.3%500-+3.45%--
12/08325330325329+2.81%4,000-+3.13%--
12/073203203203200%1,100-+0.31%--
12/013203203203200%100-+0.63%--
11/29320320320320+1.59%2,000-+0.63%--
11/26315315315315-3.96%100--0.94%--
11/253303303283280%2,400-+2.82%--
11/24323328323328+1.55%800-+3.14%--
11/22323323323323+2.54%100-+1.57%--
11/153113153113150%1,600--0.94%--
11/12307315307315-4.55%800--0.94%--
11/11320330320330+8.55%700-+3.77%--
11/08311311304304-4.7%300--4.4%--
11/05319319319319+5.28%200-0%--
11/02303303303303-2.57%3,100--5.02%--
10/29311311311311+0.32%100--3.12%--
10/28330330310310-6.06%1,300--4.02%--
10/27330330330330+1.54%1,600-+1.85%--
10/253303303253250%2,500-+0.62%--
10/22325325325325+4.84%300-+0.62%--
10/19310310310310-0.64%1,000--4.02%--
10/14312312312312+0.32%100--3.7%--
10/13311311311311-0.64%100--4.01%--
09/28313313313313-3.99%100--3.4%--
09/273303303263260%1,700-+0.31%--
09/243303303263260%2,800-+0.31%--
09/22320326320326+5.16%400-+0.31%--
09/16310310310310-4.02%1,000--4.32%--
09/10323323323323+0.94%1,000--0.31%--
09/033203203203200%100--0.93%--
09/023203203203200%200--0.93%--
08/303203203203200%700--0.93%--
08/273203203203200%1,600--0.93%--
08/263203203203200%600--0.93%--
08/25320320320320+2.89%2,300--0.93%--
08/23320320311311-4.31%500--3.72%--
08/12325325325325-4.41%200-+0.62%--
07/27340340340340+3.03%1,500-+5.26%--
07/26330330330330-5.71%100-+2.48%--
07/233503503503500%8,900-+9.03%--
07/22332352332350+7.03%4,500-+9.38%--
07/21320327320327+2.19%3,000-+2.51%--
07/203203203203200%300-0%--
07/13320320320320-2.14%100-0%--
06/283273273273270%1,500-+2.19%--
06/25327327327327+2.19%2,300-+1.87%--
06/243203203203200%600-0%--