株価チャート

2010/05/28～2011/03/29

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
201610/1, 株式併合 2→1
2011
03/29400400400400-5.66%1,500--13.04%--
03/28408424408424+3.92%4,000--9.21%--
03/25432432408408-1.92%2,500--13.74%--
03/24400426400416+6.67%3,500--13.15%--
03/23402402390390-4.88%3,000--19.59%--
03/22400416400410+7.89%3,500--16.5%--
03/18350380350380+12.43%2,000--23.54%--
03/17312338312338+6.29%3,000--32.94%--
03/16376376296318+7.43%7,500--37.89%--
03/15350352280296-22.11%14,500--43.19%--
03/14440440342380-20.83%7,000--28.3%--
03/11490508480480+4.8%7,000--10.45%--
03/09460460440458-1.72%2,500--14.87%--
03/07468468466466-9.69%3,500--14.02%--
03/03500516500516-1.9%1,500--5.32%--
02/28526526526526+3.14%1,500--3.66%--
02/25510510510510-0.39%1,500--6.59%--
02/22512512512512-1.92%1,000--6.23%--
02/21522522522522-1.88%500--4.57%--
02/17532532532532+3.1%500--3.1%--
02/15512516512516-1.9%2,000--6.18%--
02/14528530524526-8.68%7,500--4.88%--
02/10586586568576-2.37%3,500-+3.97%--
02/09598610590590-1.34%3,500-+6.69%--
02/08624626594598+0.67%3,500-+8.14%--
02/07578594570594+5.32%6,500-+7.41%--
02/04558566558564+0.71%6,500-+2.36%--
02/03550560550560-0.36%1,500-+1.63%--
02/02562562562562+2.18%500-+2.37%--
01/31548550548550-1.08%1,000-0%--
01/28554560550556+1.83%5,500-+1.65%--
01/27534560534546+1.11%4,000-+0.37%--
01/265405625405400%6,500-0%--
01/255485485405400%3,000-+0.75%--
01/24538540536540+2.27%5,500-+1.89%--
01/21538538528528-1.12%7,000-+0.76%--
01/20542542534534-1.48%1,000-+3.09%--
01/195565665425420%5,000-+6.27%--
01/185485485425420%4,000-+7.97%--
01/17554560540542+3.83%6,500-+9.72%--
01/14520522516522+0.38%3,500-+7.41%--
01/13552552520520-3.7%8,500-+9.01%--
01/12568568540540-3.91%3,000-+15.38%--
01/11566566560562-1.4%6,000-+22.98%--
01/075765765705700%3,500-+27.8%--
01/06564572564570+1.42%3,500-+31.03%--
01/05558564558562+0.72%5,500-+32.55%--
01/04580580544558-3.79%7,000-+34.78%--
2010
12/30610610580580-2.68%13,500-+43.21%--
12/29560630560596+6.43%15,500-+51.27%--
12/28562562552560+2.56%4,500-+45.83%--
12/27556570532546+4.2%16,500-+45.99%--
12/24590590512524-7.75%18,500-+43.96%--
12/22540594540568+14.06%24,000-+59.1%--
12/21484500476498+8.26%5,500-+43.1%--
12/20448476448460+3.14%15,500-+35.29%--
12/17440450432446+1.36%5,500-+33.53%--
12/16402440402440+11.11%15,500-+33.74%--
12/15396400396396+2.59%10,000-+22.22%--
12/14380386380386+2.66%3,500-+19.5%--
12/13374380374376+8.67%3,500-+17.13%--
11/29346346346346+1.17%5,000-+8.13%--
11/26344344342342+0.59%1,000-+6.54%--
11/253403403403400%500-+6.25%--
10/28338340338340+13.33%2,000-+5.92%--
10/27300300300300+3.45%500--5.96%--
10/25290290290290+3.57%500--9.09%--
10/222802802802800%500--12.77%--
10/192802802802800%500--13.04%--
10/18280280280280-5.41%1,500--13.04%--
10/15298298296296-4.52%1,000--8.07%--
10/04310310310310-8.82%500--3.73%--
09/28320340320340+9.68%2,000-+5.92%--
09/27348348310310-10.92%2,000--2.82%--
09/13348348348348+16%500-+9.43%--
09/10300300300300-4.46%500--5.66%--
09/06314314314314-8.72%500--0.95%--
08/30344344344344+5.52%1,500-+8.86%--
08/27324326324326+2.52%1,000-+3.82%--
08/25318318318318+2.58%1,000-+1.6%--
08/24310310310310+1.31%500--0.64%--
08/18296306296306-5.56%1,500--1.61%--
08/17324324324324-10%500-+4.18%--
08/11360360360360+2.86%500-+16.5%--
07/283503503503500%1,500-+14.75%--
07/27360360350350-2.78%1,500-+16.28%--
07/26360360360360+9.09%500-+20.81%--
07/21330330330330-10.81%500-+12.24%--
07/20370370370370+27.59%3,500-+27.15%--
07/152902902902900%1,000-+1.05%--
07/02280290280290-14.71%1,000-+1.05%--
06/28298340298340+14.09%2,000-+18.88%--
06/252982982982980%1,000-+5.3%--
06/24298298298298+7.19%1,000-+6.05%--
06/21276278276278-2.11%2,000--0.36%--
06/18284284284284+0.71%500-+2.16%--
06/17292292282282-4.73%2,500-+1.44%--
06/012962962962960%500-+6.86%--
05/31296296296296-12.43%1,000-+7.25%--
05/28332338332338+24.26%1,500-+23.36%--