株価チャート

2010/05/18～2011/03/28

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
20154/1, 株式分割 1→2
2011
03/28200200195195+1.3%4,400-0%--
03/25192193192193+3.49%600--1.79%--
03/24182186182186+2.2%1,000--5.1%--
03/23205205178182-7.14%8,000--7.14%--
03/22175196175196+15.29%1,400--0.51%--
03/18170170170170+2.72%200--13.71%--
03/17166166166166-4.06%200--16.83%--
03/16165173165173-10.39%600--13.75%--
03/14196196193193-5.17%5,000--4.23%--
03/11200203200203-0.25%2,400-+1%--
03/082042042042040%1,000-+0.74%--
03/032042042042040%200-+0.74%--
03/022042042042040%400-+0.74%--
03/012042042042040%200-+0.25%--
02/28200204200204+1.75%400-+0.25%--
02/252002002002000%2,400--1.48%--
02/23198200197200+1.27%2,400--1.48%--
02/22206206198198-2.23%1,600--3.19%--
02/21200202200202+1%1,200--0.98%--
02/18200200200200-0.99%400--1.96%--
02/15202202202202-0.49%200--0.98%--
02/14203203203203+0.25%400-0%--
02/10198203198203-0.98%6,400--0.25%--
02/09205205205205+0.99%200-+0.74%--
02/07203203203203+2.02%200--0.25%--
02/01199199199199-0.75%200--2.22%--
01/312002002002000%200--1.48%--
01/282012012002000%400--1.48%--
01/272002002002000%1,600--1.48%--
01/262002002002000%400--1.48%--
01/25197200195200+2.56%1,400--1.48%--
01/24224227195195-4.18%9,200--3.94%--
01/21204204204204-0.73%1,000--0.25%--
01/202052052052050%2,000-0%--
01/19205205205205-1.68%2,000-0%--
01/18220222205209-6.08%9,000-+1.71%--
01/17204222204222+8.82%2,400-+7.77%--
01/14204204204204-1.69%400--0.97%--
01/11208208208208+3.75%200-+0.73%--
2010
12/27220230200200-8.88%1,800--3.38%--
12/24220220220220-0.23%600-+6.04%--
12/22210220210220+10%1,800-+6.28%--
12/20200200200200+2.56%400--3.38%--
12/15200218195195+2.63%1,800--5.8%--
12/14200200190190-5%3,800--9.09%--
12/092002002002000%2,000--4.76%--
11/252002002002000%1,600--5.21%--
10/292002002002000%200--6.1%--
10/282002002002000%200--6.98%--
10/272002002002000%200--7.41%--
10/262002002002000%200--7.83%--
10/252002002002000%400--8.26%--
10/222002002002000%1,200--8.68%--
10/18200200200200-2.44%800--9.09%--
10/152052052052050%200--7.24%--
10/01205205205205-4.43%1,800--7.24%--
09/272152152152150%200--2.94%--
09/242152152152150%800--2.94%--
09/222152152152150%1,000--2.94%--
09/21215215215215-0.23%400--2.5%--
09/13215215215215-2.05%800--2.27%--
08/312202202202200%200-+0.23%--
08/302202202202200%200-+0.23%--
08/272202202202200%400-+0.69%--
08/252202202202200%200-+1.15%--
08/242202202202200%1,800-+1.62%--
08/18220220220220+8.66%200-+2.09%--
08/16202202202202-12.17%200--5.61%--
08/02222230222230+3.6%400-+7.48%--
07/30222222222222+3.74%600-+4.23%--
07/29250250210214-14.06%2,400-+0.94%--
07/28250250249249-0.4%400-+18.01%--
07/27250250250250+8.7%400-+20.19%--
07/232302302302300%200-+11.65%--
07/222302302302300%1,200-+12.75%--
07/20193230193230+4.31%400-+13.3%--
07/162212212212210%200-+10.25%--
07/06219221219221+2.56%1,400-+10.8%--
06/30215215215215+1.9%200-+9.14%--
06/292112112112110%600-+8.21%--
06/25211211211211+0.48%200-+8.76%--
06/222112112102100%2,200-+9.38%--
06/21210210210210+2.44%1,200-+9.95%--
06/18204205204205+0.49%1,200-+7.33%--
06/172042042042040%400-+7.37%--
06/16191204191204+2.51%1,400-+7.37%--
06/15191199191199+2.05%1,600-+4.74%--
06/14183195183195-3.7%3,600-+2.63%--
06/112032032032030%200-+6.58%--
06/10203203203203+1.25%200-+7.14%--
06/01200200200200+6.38%200-+6.38%--
05/31196196188188-4.08%3,000-0%--
05/281961961961960%200-+4.26%--
05/271961961961960%200-+4.26%--
05/261961961961960%1,600-+4.26%--
05/25186196186196+5.38%600-+3.7%--
05/21187187186186-2.11%1,200--1.59%--
05/201901901901900%1,400-0%--
05/19190190190190+2.7%400-0%--
05/18185185185185+8.82%200--2.63%--