株価チャート

2010/11/19~2011/04/28

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
20158/1, 株式分割 1→3
20135/1, 株式分割 1→300.03
20115/1, 株式分割 1→2
2011
04/2872737173+0.31%250,225--1.36%--
04/2776767073-5.07%245,725--1.66%--
04/2686867677-11.25%144,014-+3.59%--
04/2589908686-5.47%183,618-+16.73%--
04/22949488910%115,212-+25.18%--
04/2187918691+1.61%169,217-+28.7%--
04/2092938790-4.82%342,034-+28.48%--
04/191051069294-1.68%1,126,913-+34.99%--
04/1893969196+20.98%694,869-+39.28%--
04/1579797279+26.55%1,306,931-+15.13%--
04/1465656363-4.07%7,201--9.03%--
04/1362656165+2.88%7,201--6.52%--
04/1264646464-0.87%25,203--10.42%--
04/1164646464+3.13%10,801--9.63%--
04/0861626162+1.91%19,802--13.59%--
04/0765655861-6.31%190,819--16.37%--
04/0665656565-2.49%3,600--11.95%--
04/0567676767+0.25%9,001--10.9%--
04/0474746767-2.52%18,002--11.12%--
03/3169736868-3.83%12,601--10.02%--
03/3067716771+6.67%7,201--7.66%--
03/2871716467-8.4%57,606--14.54%--
03/2578787173-3.75%19,802--6.7%--
03/2477787676+0.07%9,001--4.3%--
03/2376767676+0.74%7,201--4.37%--
03/2274756975+8%68,407--5.07%--
03/1867696769+15.74%19,802--13.2%--
03/1756605660-4.93%12,601--25.01%--
03/1654635463+15.1%84,608--22.09%--
03/1561635455-12.65%149,415--33.14%--
03/1463696163-24.67%108,011--24.37%--
03/1180838083+1.83%41,404-+0.39%--
03/1083848282-3.03%27,003--1.42%--
03/0986868284+1.95%21,602-+2.9%--
03/08818381830%10,801-+0.94%--
03/0783838283-2.3%5,401-+0.94%--
03/0485858385-0.33%12,601-+4.58%--
03/0381858185+3.38%7,201-+4.93%--
03/0284848282-4.39%16,202-+1.5%--
03/0186868286+6.03%27,003-+7.49%--
02/2883838081-2.34%50,405-+1.38%--
02/2581837783+1.01%46,805-+3.81%--
02/2486867982-4.52%122,412-+2.77%--
02/2387878686-3.67%28,803-+7.63%--
02/2294948789-5.35%72,007-+13.14%--
02/2181948194+16.36%145,815-+19.54%--
02/1882828181-0.61%23,402-+2.73%--
02/17828282820%16,202-+3.37%--
02/1682828282+0.68%34,203-+3.37%--
02/1481818181-4.58%12,601-+3.98%--
02/1085858585+0.13%9,001-+8.96%--
02/0983858285+6.85%48,605-+8.82%--
02/0880817979+0.92%14,401-+3.16%--
02/0779797979-0.21%12,601-+2.23%--
02/03787978790%14,401-+2.44%--
02/0273797379+8.4%27,003-+2.44%--
02/0173737373+0.61%3,600--4.25%--
01/3172727272-3.56%30,603--6.07%--
01/2874757475+0.67%3,600--2.61%--
01/2775757474-0.3%5,401--3.26%--
01/2675757575+0.37%3,600--4.21%--
01/2575767474-2.55%19,802--4.57%--
01/2476767676+0.15%10,801--3.31%--
01/2176767676+0.37%21,602--3.46%--
01/2078797376-3.05%90,009--3.81%--
01/1978787878+0.07%48,605--0.78%--
01/1879797878-2.76%41,404--0.85%--
01/1782828181-2.03%28,803-+1.96%--
01/1483838182-0.67%28,803-+4.07%--
01/1383838183+2.12%19,802-+6.11%--
01/1280817981-0.75%10,801-+3.91%--
01/1179827982+6.14%37,804-+6.05%--
01/0777777777+2.59%3,600--0.08%--
01/06777775750%16,202--2.61%--
01/0574757475+1.89%3,600--2.61%--
01/0474807474+3.92%99,010--4.41%--
2010
12/3072727171-4.21%19,802--8.02%--
12/2977777474+0.83%10,801--3.98%--
12/2874757373-5.71%59,406--3.52%--
12/2778787878+0.79%7,201-+3.69%--
12/2478797477-4.67%102,610-+2.88%--
12/2281827781+4.07%37,804-+9.37%--
12/2181817878-3.38%88,209-+6.53%--
12/2089897980-9.44%34,203-+11.79%--
12/1490908989+2.56%16,202-+23.44%--
12/1387878787-0.19%5,401-+23.8%--
12/1086878387+1.49%19,802-+25.83%--
12/0982868186+11.59%61,206-+25.8%--
12/0876787677+0.29%10,801-+14.42%--
12/0777777576+2%12,601-+15.81%--
12/0672757275+2.2%12,601-+15.29%--
12/0373767073-0.75%30,603-+12.81%--
12/0271747174+3.1%5,401-+15.44%--
11/3070727072+2.38%5,401-+13.75%--
11/2969716770-1.1%66,607-+11.1%--
11/2676767071-9%14,401-+14.15%--
11/2577827778+5.5%140,414-+27.49%--
11/2472757274+0.53%23,402-+20.84%--
11/2279797273-6.18%46,805-+22.21%--
11/1979877678+5.39%156,616-+32.47%--