株価チャート

2010/07/22～2011/03/28

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
20237/1, 株式分割 1→5
201810/1, 株式併合 5→1
2011
03/282,9002,9002,9002,9000%4,000--0.96%--
03/232,9002,9002,9002,900+10.69%1,000--1.16%--
03/172,7352,7352,6152,620+7.38%4,000--10.88%--
03/162,5652,5652,4402,440+0.62%5,000--17.48%--
03/152,5452,5502,4252,425-7.62%8,000--18.68%--
03/142,7302,7302,6252,625-4.89%8,000--12.7%--
03/112,7602,7602,7602,760-1.78%1,000--8.67%--
03/092,8162,8162,8102,810-1.75%2,000--7.41%--
03/082,8602,8602,8602,860+0.03%2,000--6.08%--
03/072,8592,8592,8252,8590%5,000--6.11%--
03/042,9202,9202,8592,859-0.69%2,000--6.11%--
03/032,8452,8792,8452,879+2.82%2,000--5.45%--
03/022,8002,8242,8002,800-0.36%3,000--8.08%--
03/012,8282,8282,8002,810+0.36%4,000--8.11%--
02/283,1803,1802,6302,800-12.09%34,000--8.91%--
02/253,1853,1853,1853,185+0.47%1,000-+3.34%--
02/243,1003,1703,1003,170+0.63%4,000-+3.36%--
02/163,1503,1503,1503,150-1.56%1,000-+3.21%--
02/143,2103,2103,2003,200-1.54%2,000-+5.3%--
02/033,2503,2503,2503,250-1.52%5,000-+7.65%--
02/023,3003,3003,3003,300+1.54%5,000-+10.37%--
01/313,2503,2503,2503,250+3.17%5,000-+9.83%--
01/283,1503,2003,1503,1500%5,000-+7.51%--
01/263,1003,1503,1003,150+3.28%2,000-+8.43%--
01/253,0503,0503,0503,0500%1,000-+5.9%--
01/203,0503,0503,0503,0500%1,000-+6.72%--
01/193,0503,0503,0503,0500%1,000-+7.51%--
01/173,0503,1003,0503,0500%4,000-+8.35%--
01/143,0503,0503,0503,0500%1,000-+9.2%--
01/123,0503,0503,0503,050+1.67%2,000-+9.75%--
01/113,0003,0003,0003,000-3.23%1,000-+8.54%--
2010
12/303,0303,1003,0303,100+1.64%2,000-+12.85%--
12/293,0503,0503,0503,050+6.46%1,000-+11.93%--
12/282,8802,8802,8652,8650%6,000-+5.99%--
12/222,8952,8952,8652,865+0.46%2,000-+6.55%--
12/212,8522,8522,8522,852-1.72%1,000-+6.66%--
12/172,8602,9022,8602,902-6.39%2,000-+9.14%--
12/143,1003,1003,1003,100-3.13%4,000-+17.34%--
12/103,0003,2003,0003,200+6.67%13,000-+22.32%--
12/093,0003,0003,0003,000+6.76%1,000-+16.05%--
12/072,8102,8102,8102,8100%1,000-+9.68%--
12/032,8102,8102,8102,8100%1,000-+10.28%--
12/022,8102,8102,8102,810+3.92%1,000-+10.89%--
12/012,7042,7042,7042,704+6.75%4,000-+7.34%--
11/302,5332,5332,5332,533+0.08%1,000-+0.92%--
11/292,5312,5312,5312,531+0.28%1,000-+0.96%--
11/152,5242,5242,5242,524+0.12%2,000-+0.84%--
11/122,5212,5212,5212,521+0.04%1,000-+0.88%--
11/102,5202,5202,5202,520+0.28%2,000-+1%--
11/082,5132,5132,5132,5130%2,000-+0.84%--
11/052,5132,5132,5132,513+0.16%1,000-+1%--
11/042,5502,5502,5092,509+0.36%3,000-+1.13%--
11/022,5002,5002,5002,500-7.06%3,000-+1.01%--
11/012,6902,6902,6902,6900%2,000-+8.91%--
10/292,7452,7452,6902,690+5.08%2,000-+9.48%--
10/272,5602,5602,5602,5600%4,000-+4.7%--
10/262,5002,5602,5002,560+2.4%6,000-+5.22%--
10/252,5002,5002,5002,5000%1,000-+3.43%--
10/222,5002,5002,5002,5000%7,000-+4.04%--
10/142,5012,5012,5002,500+1.5%7,000-+4.6%--
10/132,5002,5002,4632,463-1.48%2,000-+3.53%--
10/122,5002,5002,5002,500+2.88%1,000-+5.53%--
10/082,4302,4302,4302,4300%2,000-+3.1%--
10/072,4602,4602,4302,430-0.37%5,000-+3.49%--
10/062,4392,4392,4392,439+0.04%2,000-+4.1%--
10/052,4752,4752,4382,438-1.49%3,000-+4.32%--
10/042,5202,5202,4502,475+1.43%7,000-+6.13%--
10/012,4402,4402,4402,440-0.81%1,000-+4.95%--
09/302,4602,4602,4602,4600%1,000-+6.03%--
09/292,4802,4802,4402,460+1.19%9,000-+6.26%--
09/272,4312,4322,4312,431+0.04%4,000-+5.24%--
09/242,4302,4302,4302,4300%2,000-+5.38%--
09/172,4302,4302,4302,4300%2,000-+5.51%--
09/162,4302,4302,4302,4300%1,000-+5.47%--
09/152,4802,4802,4302,430+3.76%3,000-+5.51%--
09/102,3442,3442,3422,342+0.09%2,000-+1.74%--
09/092,3502,3502,3402,340-1.27%6,000-+1.52%--
09/082,3702,3702,3702,3700%3,000-+2.86%--
09/072,4002,4002,3502,370-1.25%4,000-+2.91%--
09/062,4002,4002,4002,400+6.48%3,000-+4.35%--
08/272,2502,2542,2502,254+4.59%6,000--1.91%--
08/252,1552,1552,1552,1550%19,000--6.55%--
08/242,1642,1642,1552,155-1.37%2,000--7.19%--
08/202,1882,1882,1852,185-1.13%2,000--6.5%--
08/192,2152,2152,2102,210-0.05%2,000--6.04%--
08/182,2112,2112,2112,211+0.05%1,000--6.59%--
08/172,2102,2102,2102,2100%3,000--7.26%--
08/162,2802,2802,2102,210-3.91%4,000--7.84%--
08/132,3002,3002,3002,3000%1,000--4.72%--
08/122,3002,3002,3002,300-0.22%1,000--5.19%--
08/112,3052,3052,3052,305-0.09%1,000--5.46%--
08/102,3002,3072,3002,3070%4,000--5.84%--
08/092,3072,3072,3072,307-0.99%1,000--6.11%--
08/062,3302,3302,3302,3300%1,000--5.4%--
08/042,3502,3502,3302,330-0.85%2,000--5.71%--
08/032,3502,3502,3502,3500%1,000--5.28%--
07/272,4502,4502,3502,350-4.08%21,000--5.51%--
07/262,3502,4502,3502,450+2.08%5,000--1.84%--
07/232,4002,4002,4002,400-0.41%1,000--4.04%--
07/222,4102,4102,4102,4100%4,000--3.87%--