株価チャート

2010/11/02～2011/03/31

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
20174/21, 株式分割 1→5
2011
03/31624634621633+1.12%12,500--0.94%--
03/30638640610626-0.48%34,000--2.19%--
03/29610634610629+0.8%11,000--2.18%--
03/28616629612624-0.95%10,500--3.26%--
03/25638640618630+0.96%14,500--2.78%--
03/24621630615624-0.95%16,000--4.15%--
03/23635650623630-0.63%23,000--3.67%--
03/22600636600634+9.35%33,000--3.35%--
03/18586586560580+12.36%19,000--12.02%--
03/17500527481516+1.18%64,000--22.17%--
03/16459560459510+3.66%68,000--23.88%--
03/15570570490492-16.67%89,500--27.43%--
03/14566617558590-13.18%60,000--13.68%--
03/11683683676680-0.44%11,000--1.02%--
03/10690694680683-1.16%25,500--0.44%--
03/096906986906910%16,500-+0.88%--
03/08692692681691+0.29%13,000-+1.02%--
03/07694694687689+0.15%11,500-+0.58%--
03/04700702688688-1.15%27,000-+0.29%--
03/03684696684696+1.75%19,000-+1.16%--
03/02690700680684-1.72%27,000--0.58%--
03/01698698694696+0.58%6,000-+1.02%--
02/28676700676692+1.91%65,000-+0.29%--
02/256846856716790%34,500--1.59%--
02/246776826706790%40,000--1.88%--
02/23671685671679-0.73%33,000--2.02%--
02/22688689680684-0.58%25,000--1.58%--
02/21689696683688-1.01%58,000--1.15%--
02/18699699688695-0.71%39,000--0.29%--
02/177007006947000%28,000-+0.29%--
02/16695700681700+1.01%52,000-+0.14%--
02/15693697692693-0.14%35,000--1%--
02/14700707692694-0.43%79,000--1%--
02/10692700692697+1.01%44,500--0.85%--
02/096907046806900%118,000--1.99%--
02/08659690659690+5.02%111,500--1.99%--
02/07670670650657-0.45%48,000--6.41%--
02/04663666659660-0.9%68,000--5.85%--
02/03664678662666+1.22%48,000--4.99%--
02/02658662646658-0.15%204,000--5.87%--
02/01707707652659-6.79%163,500--5.59%--
01/31710726696707-3.15%72,000-+1.43%--
01/28737737721730+1.81%46,000-+5.19%--
01/27708720708717+0.7%22,500-+3.76%--
01/26712719708712-0.28%13,000-+3.49%--
01/25720722714714+0.14%27,000-+4.23%--
01/24696716696713+2.3%25,000-+4.55%--
01/21716718696697-2.65%29,000-+2.5%--
01/20716718710716-0.42%14,500-+5.6%--
01/19719719714719+0.84%20,500-+6.52%--
01/18716716703713-0.42%14,500-+6.1%--
01/17716720716716+0.28%10,500-+6.87%--
01/14719719714714-1.24%16,000-+6.89%--
01/13727728719723+0.42%27,500-+8.56%--
01/12730730715720-0.55%22,500-+8.6%--
01/11720732711724-0.14%35,000-+9.7%--
01/07736736720725-1.36%74,500-+10.35%--
01/06716735716735+2.8%124,500-+12.39%--
01/05697720690715+3.47%201,000-+10%--
01/04662698660691+5.5%166,500-+6.8%--
2010
12/30640656639655+2.66%68,500-+1.55%--
12/29638640626638+0.16%39,000--1.09%--
12/28630637614637+1.11%30,500--1.55%--
12/27624632622630+1.29%24,500--2.63%--
12/24640640608622-2.66%74,000--4.01%--
12/22645645635639-0.78%50,000--1.39%--
12/21644646640644-0.16%38,500--0.62%--
12/20646647641645-0.15%17,000--0.31%--
12/17644653641646+0.47%63,500--0.15%--
12/16641650641643+0.47%31,000--0.62%--
12/15642649638640-0.62%52,000--1.23%--
12/14650659642644-0.77%82,000--0.77%--
12/13645653645649-0.15%28,500--0.15%--
12/10652658645650-0.31%16,500-0%--
12/09662662648652-1.51%28,500-+0.46%--
12/08658662652662+0.61%22,500-+2.16%--
12/07654663646658+0.61%40,000-+1.86%--
12/06650654650654+1.24%10,000-+1.87%--
12/03656658646646-1.67%18,500-+1.25%--
12/02650657644657+2.66%29,000-+3.46%--
12/01633650633640-0.93%27,000-+1.43%--
11/30644657632646+0.31%28,500-+3.03%--
11/29630648630644+1.58%25,500-+3.37%--
11/26652652630634-3.35%61,000-+2.59%--
11/25660662651656-0.61%42,000-+6.84%--
11/24656666650660-1.2%60,000-+8.37%--
11/22665669657668+2.61%69,500-+10.6%--
11/19650660634651+1.88%102,500-+8.86%--
11/18630642623639+2.24%33,000-+7.58%--
11/17630630621625-1.57%40,000-+5.93%--
11/16650650620635-0.94%62,000-+8.36%--
11/15642656636641-0.77%64,500-+9.95%--
11/12646647630646+0.78%59,000-+11.57%--
11/11669669637641-4.19%151,000-+11.48%--
11/10655676655669+1.21%83,500-+17.16%--
11/09662666643661-1.05%106,000-+16.99%--
11/08673682651668+1.37%131,000-+19.07%--
11/05635665635659+6.12%190,000-+18.53%--
11/04629642620621+0.81%131,500-+12.5%--
11/02610636604616+0.65%215,500-+12.61%--