株価チャート

2010/10/05~2011/09/28

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
2011
09/28905910905910-0.55%2,000--3.7%--
09/26915915915915-1.29%1,000--3.38%--
09/22948957927927-2.32%4,000--2.32%--
09/20949949949949+1.61%1,000--0.21%--
09/169349349349340%1,000--1.89%--
09/15934934934934+0.65%1,000--2.1%--
09/13928928928928-1.28%1,000--2.83%--
09/09940940940940+1.08%1,000--1.78%--
09/08930930930930+1.64%1,000--3.02%--
09/06916916915915+0.55%3,000--4.79%--
09/05910910910910+0.55%1,000--5.5%--
09/02906906905905-1.31%3,000--6.12%--
08/29917917917917-3.17%1,000--5.17%--
08/17947947947947+0.74%1,000--2.27%--
08/16940940940940-0.84%1,000--3.19%--
08/15948948948948-0.21%1,000--2.47%--
08/11950950950950+0.96%1,000--2.36%--
08/09941941941941-4.37%1,000--3.39%--
08/039849849849840%1,000-+0.92%--
07/299849849849840%1,000-+0.92%--
07/259849849849840%1,000-+0.82%--
07/209849849849840%1,000-+0.82%--
07/199849849849840%1,000-+0.72%--
07/159849849849840%1,000-+0.61%--
07/08984984984984+3.04%2,000-+0.61%--
07/07955955955955-1.55%1,000--2.45%--
07/019709709709700%2,000--1.02%--
06/299709709709700%1,000--1.22%--
06/28970970970970-1.02%1,000--1.42%--
06/27980980980980+1.24%1,000--0.61%--
06/21968968968968-1.53%1,000--1.93%--
06/179839839839830%1,000--0.61%--
06/169839839839830%1,000--0.71%--
06/15983983983983+1.34%1,000--0.91%--
06/13950970950970+3.41%2,000--2.41%--
05/25983983938938-3.4%4,000--5.82%--
05/19970971970971-0.31%6,000--2.9%--
05/17967974965974-0.81%3,000--2.79%--
05/16970982970982+1.24%2,000--2.09%--
05/139829829709700%2,000--3.39%--
05/12970970970970-0.72%1,000--3.67%--
05/11977977961977+0.51%4,000--3.17%--
05/02985985972972-2.31%2,000--3.86%--
04/219959959959950%1,000--1.78%--
04/20995995995995-0.3%1,000--1.78%--
04/19998998998998-0.1%1,000--1.29%--
04/18999999999999-0.1%1,000--1.38%--
04/151,0001,0001,0001,000+0.5%1,000--1.48%--
04/129959959959950%1,000--2.07%--
04/049959959959950%1,000--2.07%--
03/281,0201,020990995-2.45%3,000--2.07%--
03/251,0201,0201,0201,020-0.49%1,000-+0.49%--
03/171,0251,0251,0251,025+0.39%1,000-+1.38%--
03/169701,0219701,021+2.82%2,000-+1.39%--
03/15982993980993-1.88%3,000--0.9%--
03/141,0121,0121,0121,012-0.78%1,000-+1.4%--
03/091,0201,0201,0201,0200%1,000-+2.72%--
03/081,0201,0201,0201,020-2.86%1,000-+3.13%--
03/041,0501,0501,0501,050+2.94%1,000-+6.71%--
03/031,0201,0201,0201,0200%1,000-+4.29%--
02/281,0201,0201,0201,020-0.97%1,000-+4.83%--
02/251,0301,0301,0301,030+3%1,000-+6.4%--
02/241,0001,0001,0001,000-1.09%1,000-+3.95%--
02/181,0111,0111,0111,011-1.84%1,000-+5.64%--
02/171,0251,0301,0251,0300%2,000-+7.97%--
02/161,0301,0301,0301,030-0.48%1,000-+8.19%--
02/151,0351,0351,0351,035+2.58%1,000-+9.06%--
02/141,0091,0091,0091,009+0.9%1,000-+6.77%--
02/109551,0009551,000+5.26%2,000-+6.27%--
01/28970970950950-9.09%2,000-+1.39%--
01/261,0451,0451,0451,045-0.48%1,000-+11.76%--
01/201,0401,0501,0401,050+1.94%2,000-+12.9%--
01/191,0301,0301,0301,030+3%2,000-+10.99%--
01/181,0001,0001,0001,000+0.5%3,000-+7.87%--
01/17995995995995+3.11%3,000-+7.45%--
01/14965965965965+5.01%2,000-+4.44%--
01/11918919918919+0.55%2,000--0.54%--
2010
12/24914914914914+1.56%4,000--1.3%--
12/22900900900900+1.12%1,000--3.12%--
12/218908908908900%1,000--4.61%--
12/17904904885890-3.05%7,000--4.81%--
12/16903918903918+1.55%2,000--1.92%--
12/158999048999040%2,000--3.32%--
12/10904904904904+1.57%2,000--3.32%--
12/068908908908900%1,000--4.81%--
12/03890890890890+0.91%1,000--4.91%--
12/02882882882882+1.26%1,000--5.97%--
11/30885885871871-8.32%15,000--7.34%--
11/25950950950950-0.84%1,000-+0.96%--
11/179589589589580%1,000-+2.02%--
11/16958958958958+1.48%1,000-+2.24%--
11/15944944944944+3.74%1,000-+0.75%--
11/129109109109100%1,000--2.67%--
11/10880910880910+2.02%2,000--2.57%--
10/28892892892892-3.04%2,000--4.29%--
10/22920920920920-7.54%1,000--1.18%--
10/209959959959950%1,000-+7.1%--
10/19980995980995+0.61%2,000-+7.57%--
10/18960989960989+4.11%2,000-+7.38%--
10/059509509509500%1,000-+3.49%--