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
201310/1, 株式分割 1→10
2011
04/28475476456469-1.26%2,090-+0.21%--
04/27450475446475+3.94%2,280-+0.85%--
04/26476476454457-4.39%4,180--3.38%--
04/25467478460478+2.58%1,970-+0.21%--
04/22467467453466-0.11%580--2.92%--
04/21465469451467+0.76%890--3.81%--
04/20452463451463+2.55%840--5.89%--
04/19470471451452-3.01%3,080--9.15%--
04/18475475465466-4.81%3,730--7.46%--
04/15465489464489+0.72%1,190--3.55%--
04/14470490460486+3.63%3,370--4.99%--
04/13429469425469+8.95%2,020--9.03%--
04/12438450428430-1.6%1,160--17.31%--
04/11436437430437+0.34%740--17.23%--
04/08424436415436+0.35%2,720--18.6%--
04/07442465418434-0.23%2,600--20.22%--
04/06440450421435-4.4%2,570--21.34%--
04/05435459422455+1.79%6,120--19.18%--
04/04466470430447-4.99%9,370--22.13%--
04/01485497470471-0.11%3,250--19.43%--
03/31484499471471-1.15%7,240--20.44%--
03/30510510477477-5.64%6,200--20.58%--
03/29500516466505-3.26%1,560--16.94%--
03/28540540515522-3.33%2,370--15.26%--
03/25548554530540-1.1%2,000--13.04%--
03/24558558545546+1.11%980--12.78%--
03/23550550530540+0.93%2,890--14.56%--
03/22568579530535-4.97%4,350--16.28%--
03/18609609563563-6.17%2,690--12.71%--
03/17600600560600-5.36%2,170--7.55%--
03/16624635580634+8.56%13,020--2.61%--
03/15600620502584-2.99%15,310--10.15%--
03/14466610466602+6.36%15,310--7.81%--
03/11570585553566-4.07%4,020--13.59%--
03/10600618590590-0.84%10,890--10.33%--
03/09598606580595-0.17%6,190--9.98%--
03/08611611596596-2.45%6,010--9.97%--
03/07633633600611-3.32%4,590--7.84%--
03/04635645618632-1.25%11,650--4.96%--
03/03660675636640-4.05%6,630--3.9%--
03/02678703667667-3.05%6,190-0%--
03/01741741688688-6.9%10,430-+3.15%--
02/28690747690739+7.1%12,320-+10.79%--
02/25657690657690+5.02%860-+3.92%--
02/24675675650657-4.64%300--1.05%--
02/23654690640689+2.84%1,200-+3.3%--
02/22700700660670-4.29%1,460-+0.3%--
02/21656700640700+6.71%3,630-+4.48%--
02/18664676641656-2.09%2,270--2.24%--
02/17680684660670-2.9%630--0.74%--
02/16725729690690-2.82%4,470-+2.22%--
02/15685727685710+3.05%3,440-+5.19%--
02/14660695650689+5.19%4,990-+2.07%--
02/10642660633655+1.87%880--2.96%--
02/09640645621643+2.06%1,070--4.88%--
02/08636642630630-2.02%650--7.08%--
02/07651675631643-1.38%2,150--5.58%--
02/04645652630652+1.24%1,180--4.54%--
02/03680697643644-4.59%760--5.99%--
02/02610676610675+11.57%1,370--1.75%--
02/01620638601605-3.66%2,050--12.32%--
01/31640640628628-4.85%1,660--9.38%--
01/28661661640660-1.2%340--5.17%--
01/27660668648668+2.77%240--4.3%--
01/26665670640650-4.41%2,050--7.14%--
01/25661695660680+0.74%380--3.41%--
01/24664675630675+1.81%2,070--4.26%--
01/21690700661663-6.22%2,740--6.09%--
01/20701715690707-0.84%710-0%--
01/19721745705713-0.97%1,840-+0.71%--
01/18731755720720+0.56%2,340-+1.41%--
01/17740772710716-3.63%4,700-+0.99%--
01/14748748691743-0.93%3,660-+5.24%--
01/13705750694750+11.11%11,520-+6.99%--
01/12691700671675-0.88%800--3.16%--
01/11695700670681-2.71%2,640--2.16%--
01/077107156757000%1,720-+0.57%--
01/06680700670700+1.74%1,730-+1.01%--
01/05670699670688+1.18%1,110-+0.29%--
01/04680709680680-4.23%1,500-0%--
2010
12/30681710655710+3.65%1,450-+5.19%--
12/29675720675685-2.14%500-+2.85%--
12/28710711670700-1.55%2,830-+6.54%--
12/27735758710711-3.27%3,580-+9.72%--
12/24690760680735+5.45%5,600-+14.84%--
12/22690697650697+0.14%4,360-+10.28%--
12/21685699685696-0.14%1,410-+11.9%--
12/20735735678697-5.17%2,520-+14.26%--
12/17735738712735-0.68%1,430-+23.12%--
12/16729789721740+4.23%9,960-+26.93%--
12/15703730689710+1%2,540-+25%--
12/14693703693703+1.74%3,350-+26.9%--
12/13720720691691-4.03%1,470-+27.73%--
12/10750750689720-6.49%7,140-+36.36%--
12/09715789715770+11.59%16,650-+49.81%--
12/08630700600690+8.83%13,770-+38.28%--
12/07650655600634+0.63%2,500-+30.18%--
12/06630655607630-4.11%960-+32.08%--
12/03670674652657+1.08%4,900-+40.69%--
12/02665669635650-3.56%4,170-+42.23%--