株価チャート

2010/05/14～2011/03/01

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
2011
03/01250250250250-1.96%100--1.57%--
02/28270270255255-5.56%1,500-+0.39%--
02/25270270270270-0.74%1,200-+6.3%--
02/24273273272272-0.73%300-+7.51%--
02/21274274274274+3.01%500-+9.16%--
02/16266266266266+4.72%900-+6.4%--
02/15254254254254+1.6%800-+2.42%--
02/14250250250250-1.19%100-+1.21%--
02/072532532532530%400-+3.27%--
02/03253253253253+3.27%100-+3.69%--
02/01245245245245-11.55%1,000-+0.82%--
01/31277277277277+5.32%600-+13.52%--
01/28263263263263+5.2%600-+8.23%--
01/27250250250250-5.3%1,000-+2.88%--
01/26264264264264+4.76%900-+8.64%--
01/252522522522520%700-+3.7%--
01/242522522502520%800-+4.13%--
01/18252252252252+1.2%900-+3.7%--
01/17249249249249+4.62%900-+2.05%--
01/142382382382380%400--2.06%--
01/13238238238238+2.15%100--2.86%--
01/07233233233233-5.28%100--5.28%--
01/04230246230246-3.15%800--0.4%--
2010
12/30254254253254+5.39%900-+2.83%--
12/29272272241241-7.31%1,500--2.43%--
12/28260260260260+4.84%1,100-+5.26%--
12/27248248248248+4.64%1,100-+0.4%--
12/242322372322370%1,600--4.05%--
12/16237237237237+3.04%1,000--4.44%--
12/15230230230230+4.07%1,000--8%--
12/10220221220221-0.9%200--11.95%--
12/09210223210223+1.36%4,100--11.86%--
12/08220220220220-1.35%1,800--14.06%--
12/07223223223223-3.46%1,000--13.57%--
12/06242242230231-10.47%2,000--11.15%--
12/02258258258258-0.39%100--1.9%--
11/302592592592590%700--2.26%--
11/29259259259259+0.39%600--2.26%--
11/26258258258258+3.2%800--2.64%--
11/25257257250250+2.04%1,400--5.66%--
11/24255255245245-9.59%800--7.89%--
11/16271271271271+4.63%900-+1.5%--
11/15259259259259+4.86%800--2.63%--
11/10247247247247-8.86%800--6.79%--
10/29271271271271+5.04%700-+1.88%--
10/282582582582580%600--2.27%--
10/26258258258258+1.18%800--2.27%--
10/25255255255255+2%800--3.77%--
10/22250250250250-3.1%200--6.72%--
10/18258258258258+1.57%900--4.44%--
10/15254254254254+4.96%2,000--6.96%--
10/14242242242242-6.2%500--12%--
10/04258258258258-7.86%500--6.52%--
09/30280280280280+0.72%500-+1.08%--
09/29278278278278+5.3%600--0.36%--
09/28296296264264-6.38%1,000--5.71%--
09/272822822822820%700-+0.36%--
09/242822822822820%100-+0.71%--
09/22282282282282-7.24%100-+0.36%--
09/16304304304304+4.83%3,800-+8.19%--
09/15290290290290+4.69%700-+2.84%--
08/31277277277277+5.32%700--2.12%--
08/30263263263263+5.2%600--7.07%--
08/26250250250250-8.76%1,200--12.28%--
08/25274274274274+4.98%700--4.53%--
08/24270270261261+3.57%200--9.38%--
08/17252252252252+5%1,100--13.1%--
08/16270270240240-6.98%1,300--18.37%--
08/13258258258258+10.26%1,300--13.42%--
08/12250250234234-8.59%1,700--22.52%--
08/11278280256256-10.49%1,500--16.34%--
08/10284286270286-9.49%2,200--7.14%--
07/303163163163160%500-+2.27%--
07/29316316316316+0.32%400-+2.27%--
07/27315315315315+3.62%1,900-+2.27%--
07/26304304304304+4.83%2,000--0.98%--
07/23290290290290+2.47%200--5.23%--
07/21283283283283-10.16%400--7.52%--
07/16315315315315+3.62%900-+2.94%--
07/15304304304304+8.57%900--0.65%--
07/08281281280280+1.45%1,300--8.5%--
07/05276276276276-8%300--10.1%--
07/02272300272300+7.14%600--2.6%--
07/01280280280280-16.67%300--9.68%--
06/30336336336336+5%1,400-+7.35%--
06/29320320320320+22.61%100-+2.24%--
06/25333333261261-17.92%1,000--17.14%--
06/24310318309318+1.92%700-0%--
06/16312312312312+4.7%800--2.5%--
06/15299299298298-2.93%800--7.17%--
06/14300307300307-11.78%2,000--4.95%--
05/31348348348348+0.29%500-+7.74%--
05/28347347347347+0.29%500-+7.76%--
05/27346346346346+4.85%300-+8.46%--
05/26330330330330+4.76%500-+4.1%--
05/25315315315315+5%600-0%--
05/24318318300300-5.66%500--4.76%--
05/18318318318318+4.95%700-+0.95%--
05/17303303303303+4.84%800--3.5%--
05/14273289273289+2.85%1,300--8.83%--