株価チャート

2010/12/02～2011/04/28

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
201711/1, 株式分割 1→2
201511/1, 株式分割 1→2
2011
04/28324330324328+2.34%32,800--4.3%--
04/27319324318321+0.94%20,000--6.21%--
04/26328330318318-8.82%212,400--7.36%--
04/25347350347349+0.43%346,000-+1.6%--
04/22347348346347+0.07%44,400-+2.06%--
04/21346347345347+0.65%14,400-+2.59%--
04/20346347345345-0.36%24,000-+2.84%--
04/19347347344346-0.5%22,000-+4.46%--
04/18345348344348+0.14%16,400-+5.3%--
04/15346347346347+0.29%2,400-+5.15%--
04/14347349346346-0.22%5,600-+4.53%--
04/13345348345347+0.58%7,200-+4.44%--
04/12345345343345+0.07%7,200-+3.84%--
04/11338346338345+2.76%7,600-+3.45%--
04/08330338329335-2.33%12,000-+0.37%--
04/07343350343343-2%9,600-+2.46%--
04/06352352350350-0.36%9,200-+4.24%--
04/05369369351352-3.9%22,400-+4.3%--
04/04366368366366-0.07%14,000-+8.53%--
04/01365369365366+2.38%13,600-+8.61%--
03/31353361351358+4.38%9,600-+6.08%--
03/30335345335343+3.32%7,600-+1.63%--
03/29328350325332+2.71%10,000--1.63%--
03/28325325323323+0.7%2,000--4.51%--
03/25321321321321+0.08%400--5.46%--
03/24325325320320-2.95%6,000--6.09%--
03/23324335324330+3.21%2,800--3.51%--
03/22323323305320+10.93%5,600--6.78%--
03/18300303288288+2.67%6,800--16.21%--
03/17282283262281+2.28%8,000--19.09%--
03/16245275245275+4.17%9,600--21.57%--
03/15294299263264-12.17%34,400--25.35%--
03/14288320288300-17.36%26,000--15.97%--
03/11368368363363-1.36%2,800-+1.11%--
03/10362369362368+1.66%2,800-+2.79%--
03/09358362358362+0.91%2,400-+1.4%--
03/08360360354359-1.03%9,200-+0.49%--
03/07374374363363-2.88%12,000-+1.54%--
03/04368373368373+2.05%2,000-+4.85%--
03/03364366364366+0.41%3,200-+3.03%--
03/02365365364364-0.07%4,800-+2.61%--
03/01365367365365+0.62%6,000-+2.97%--
02/28360362359362+1.05%4,000-+2.33%--
02/25358359358359+0.07%3,600-+1.56%--
02/24358358358358+0.21%2,800-+1.49%--
02/23357358357358+0.99%4,400-+1.27%--
02/22354355354354-0.28%6,800-+0.28%--
02/21355355354355+0.07%12,400-+0.85%--
02/18354355354355+0.14%2,400-+0.78%--
02/17355355354354-0.07%2,000-+0.64%--
02/16355355353355-0.42%2,400-+1%--
02/15355357355356+0.92%2,800-+1.42%--
02/14353353353353+0.64%3,200-+0.79%--
02/10354355351351-0.92%10,800-+0.14%--
02/093543543543540%400-+1.36%--
02/08356357354354-0.35%6,800-+1.36%--
02/07353355353355+1.07%2,800-+2.01%--
02/04352353351351+0.14%2,800-+1.22%--
02/03353353351351-0.5%1,200-+1.08%--
02/023533533513530%1,600-+1.88%--
02/01352353352353+0.36%800-+2.17%--
01/31349351349351+0.36%3,200-+2.11%--
01/28351352350350-0.36%4,000-+1.74%--
01/27351351351351+0.21%1,200-+2.41%--
01/26350351350351-0.28%800-+2.19%--
01/25350352350352-0.5%10,400-+2.78%--
01/24352354352353+0.93%4,000-+3.59%--
01/21351351350350-0.36%3,200-+2.64%--
01/20353353351351-0.35%1,600-+3.31%--
01/19353353353353+0.07%2,400-+3.98%--
01/18350352350352+1.37%10,000-+4.22%--
01/17348348348348+0.07%4,000-+2.81%--
01/143473473443470%3,200-+3.04%--
01/13344347344347+0.51%2,800-+3.04%--
01/12347349346346+0.22%4,400-+2.83%--
01/11345345343345+1.77%4,800-+2.91%--
01/073393393393390%800-+1.12%--
01/063393393393390%5,600-+1.12%--
01/05338339338339+0.22%2,800-+1.12%--
01/04339339338338-0.22%2,400-+0.9%--
2010
12/30338339337339+0.89%4,000-+1.42%--
12/29335340335336+0.52%2,000-+0.52%--
12/28335335334334-0.3%1,200-0%--
12/27336336335335+0.37%3,600-+0.3%--
12/243343343343340%2,800--0.07%--
12/22336336334334-0.67%7,600--0.07%--
12/213363373363360%6,000-+0.6%--
12/20335336334336+0.52%3,600-+0.6%--
12/17335336334334-0.07%5,600-+0.07%--
12/16335335335335+0.15%2,000-+0.15%--
12/15334336334334-0.3%4,000-+0.3%--
12/14334335334335+0.45%3,600-+0.6%--
12/13335335334334-0.3%4,000-+0.15%--
12/10335335334335+0.38%4,000-+0.45%--
12/093343343333330%2,400-+0.08%--
12/08333333333333+0.08%7,600-+0.38%--
12/073333333333330%400-+0.3%--
12/06333333333333+0.08%800-+0.3%--
12/033333333333330%800-+0.23%--
12/023363363333330%2,400-+0.23%--