株価チャート

2010/10/13～2011/03/29

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
20183/1, 株式分割 1→2
201310/1, 株式分割 1→200
2011
03/29139139139139+0.36%800--9.58%--
03/281391391391390%800--10.48%--
03/25162162136139-10.48%15,200--11.06%--
03/24155158150155+1.64%4,400--1.27%--
03/23138153138153+8.93%2,800--2.87%--
03/221401401401400%400--10.83%--
03/18140140140140+14.29%400--11.39%--
03/17124124123123-0.2%2,800--22.96%--
03/16114124114123+5.59%4,000--23.76%--
03/15140140116116-17.55%3,200--28.68%--
03/14141141141141-14.93%1,600--14.55%--
03/11166166166166+1.22%400--0.15%--
03/10166166164164-1.95%3,200--1.36%--
03/09166167165167-3.19%11,200-+0.6%--
03/081691731691730%5,600-+3.92%--
03/07169173169173+3.45%1,600-+3.92%--
03/041671671671670%800-+0.45%--
03/03166167166167-0.3%8,000-+0.45%--
03/02165167163167+1.06%8,800-+0.75%--
03/01169169163166-2.22%5,600--0.3%--
02/28172175169169-0.15%4,800-+1.96%--
02/25168170168170+1.04%10,800-+2.73%--
02/24167170167168+0.6%5,200-+1.67%--
02/23169169167167+1.68%2,400-+1.06%--
02/22169169164164-3.1%2,800-0%--
02/21160170160169+5.78%2,800-+3.2%--
02/18160160160160+0.95%400--2.44%--
02/16159159159159-0.78%400--3.35%--
02/15158160158160+1.75%1,200--2.59%--
02/14157157157157-1.26%800--4.27%--
02/10160160159159-2.15%1,200--3.05%--
02/09163163159163-2.99%10,800--0.91%--
02/08168168160168-1.47%6,000-+2.76%--
02/04171171170170-0.73%2,400-+4.94%--
02/03165171165171+2.24%1,200-+5.71%--
02/02168168168168-2.19%800-+3.4%--
02/01171171171171+1.48%2,000-+6.37%--
01/31169169169169-0.59%400-+4.81%--
01/28162170162170+2.11%800-+6.09%--
01/27166166166166-0.89%400-+4.56%--
01/26170170168168-2.04%1,600-+5.5%--
01/25175175165171+2.7%16,800-+7.7%--
01/24163167161167+2.62%6,800-+5.54%--
01/21163164163163+0.15%14,400-+3.5%--
01/20161162161162+1.25%3,600-+3.34%--
01/191601601601600%2,400-+2.07%--
01/18160160160160+0.94%2,000-+2.72%--
01/17160160159159-0.63%3,200-+1.76%--
01/14158160158160-0.16%800-+3.06%--
01/13160160160160+0.47%1,600-+3.23%--
01/12160160157159-0.47%2,000-+2.74%--
01/11156160155160+3.06%3,600-+3.9%--
01/07155155155155-0.96%2,000-+1.47%--
01/06156157156157+1.95%1,200-+2.45%--
01/05153154153154-3.15%1,200-+1.15%--
01/04152159152159+4.1%3,200-+5.13%--
2010
12/28153153153153+1.67%400-+1.67%--
12/27160160150150-6.25%2,400-+0.67%--
12/24160160155160-3.03%14,000-+8.11%--
12/22161165159165+3.13%10,400-+12.24%--
12/21159160157160+4.07%3,600-+10.34%--
12/20155155153154+2.33%4,000-+6.77%--
12/17150150150150+2.74%400-+5.07%--
12/16145146145146-8.59%800-+2.99%--
12/15150160150160-0.78%1,600-+13.48%--
12/10161161161161+3.37%21,200-+15.18%--
12/09153156151156+1.63%4,000-+12.23%--
12/08154154152154+1.99%2,800-+11.23%--
12/07151151151151-0.17%3,600-+9.06%--
12/06150151150151-2.74%800-+10.04%--
12/03150155148155+3.33%2,800-+13.97%--
12/02148150148150+1.52%2,000-+11.11%--
11/301481481481480%8,000-+10.26%--
11/29148153148148-4.68%4,000-+10.26%--
11/26155155155155+5.08%1,200-+16.54%--
11/25148148148148+5.36%12,000-+11.74%--
11/24135140135140+3.7%4,800-+6.06%--
11/22132135132135+2.27%6,800-+3.05%--
11/19132132132132+0.76%800-+0.76%--
11/18131131131131-0.19%400-0%--
11/171311311311310%1,200-+0.19%--
11/12131131131131-0.94%400-+0.19%--
11/10133133133133+6%62,000-+0.38%--
11/09125125125125+1.01%800--6.02%--
11/08125125123124-1.59%2,400--7.65%--
11/05122126122126-2.33%2,000--6.85%--
11/04121129121129+1.38%3,600--4.63%--
11/02127127127127-4.15%400--6.62%--
10/291251331251330%800--3.28%--
10/28125133125133-1.85%1,200--3.28%--
10/26124135124135+0.93%4,800--2.17%--
10/25139139131134-1.83%16,000--3.08%--
10/22140140136136+1.11%5,200--1.27%--
10/21135136134135+1.7%6,000--3.06%--
10/20131133129133+0.57%6,400--4.68%--
10/19132132132132+1.15%400--5.22%--
10/18130130130130+0.58%42,000--6.29%--
10/15130130130130+1.17%2,400--7.5%--
10/14129129128128-1.54%2,000--8.57%--
10/13130130130130-5.45%400--7.8%--