株価チャート

2010/09/02～2011/03/07

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
03/07647647630637-1.39%1,200--0.47%--
03/04649649646646-0.46%1,300-+0.94%--
03/03649649649649+1.09%100-+1.41%--
03/02658658642642-2.43%800-+0.47%--
03/01660660655658+0.46%1,300-+2.97%--
02/286556556556550%200-+2.66%--
02/25645655645655+1.55%800-+2.83%--
02/246456456456450%900-+1.26%--
02/23640645640645+2.87%600-+1.26%--
02/226276276276270%200--1.57%--
02/21622640622627-0.48%700--1.72%--
02/186306306306300%400--1.41%--
02/17619630619630+1.94%300--1.56%--
02/15637637618618-2.98%1,500--3.44%--
02/14638638637637+0.79%300--0.62%--
02/10635635631632-2.02%3,600--1.56%--
02/09650651641645+1.1%800-+0.31%--
02/086386386386380%100--0.78%--
02/07650650638638-0.31%1,000--0.78%--
02/04651651613640-1.39%2,600--0.47%--
02/03650650633649-0.46%400-+0.78%--
02/02642652642652+2.84%400-+0.93%--
01/28634634634634-0.94%100--2.01%--
01/27640640640640+0.79%200--1.08%--
01/266356356356350%1,300--1.85%--
01/25635635635635+0.32%1,000--2.01%--
01/24620633620633-1.09%1,200--2.31%--
01/21639640639640+0.79%600--1.54%--
01/176406406356350%400--2.31%--
01/13635640635635-0.78%800--2.31%--
01/12631640631640-0.31%2,100--1.54%--
01/11642642642642-0.47%200--1.38%--
01/07657657645645-1.98%2,600--0.92%--
01/06655658653658+1.39%2,000-+1.08%--
01/05649649649649+0.46%100--0.15%--
01/046506506466460%300--0.62%--
2010
12/28646646646646+0.16%100--0.77%--
12/27634645634645+2.22%600--1.07%--
12/24659659631631-4.25%2,700--3.37%--
12/22659659659659+0.15%500-+0.76%--
12/216506586436580%500-+0.61%--
12/20638658638658+2.81%600-+0.46%--
12/16636640636640-0.16%700--2.29%--
12/15661661641641-3.75%1,100--2.29%--
12/14666666666666-1.77%400-+1.37%--
12/106786786786780%5,200-+3.35%--
12/09651678651678+4.15%2,500-+3.51%--
12/08651651651651+1.72%100--0.46%--
12/07651651640640-1.54%3,100--2.14%--
12/06658658650650+0.31%400--0.76%--
12/03668668648648-2.99%1,700--1.07%--
12/02640668640668+4.87%2,300-+1.98%--
12/016376376376370%1,500--2.6%--
11/30650650637637-2%2,600--2.75%--
11/29644650640650-1.52%3,100--0.91%--
11/26645660640660+3.13%1,900-+0.61%--
11/256406406406400%3,500--2.44%--
11/24643643631640-0.47%3,500--2.44%--
11/22642652642643+0.47%400--2.28%--
11/19665666637640-4.05%3,600--2.88%--
11/186676676676670%900-+1.06%--
11/176676676676670%900-+1.06%--
11/166676676676670%900-+1.06%--
11/156676676676670%900-+1.21%--
11/126676676676670%600-+1.21%--
11/116676686676670%900-+1.21%--
11/106676676676670%3,100-+1.06%--
11/09661667661667+1.06%1,100-+0.91%--
11/08655660655660+0.76%1,200--0.3%--
11/05654655654655+0.61%700--1.5%--
11/04651652651651+0.15%900--2.4%--
11/026516516506500%900--2.84%--
11/016506506506500%100--3.13%--
10/286506506506500%300--3.27%--
10/276506506506500%200--3.56%--
10/256506526506500%6,100--3.85%--
10/22650650650650-0.76%300--4.27%--
10/21655655655655-0.46%300--3.82%--
10/20658658658658+0.3%100--3.52%--
10/196566566566560%500--4.09%--
10/18656656656656-0.61%200--4.37%--
10/12663663660660-1.2%1,100--4.07%--
10/08666668662668-1.18%3,000--3.05%--
10/07673676673676+0.9%1,500--2.03%--
10/06667670667670+1.06%1,900--3.04%--
10/05662663662663+0.15%300--4.19%--
10/04655662655662+1.38%600--4.34%--
10/01653653653653-2.68%700--5.77%--
09/29671671671671+0.15%100--3.59%--
09/28680680670670-2.19%600--4.15%--
09/276856856856850%1,100--2.14%--
09/21683685683685-2.84%200--2.14%--
09/13675705675705-1.4%200-+0.71%--
09/107017157017150%2,700-+2.44%--
09/09703715703715+2.14%1,100-+2.44%--
09/08691700691700+1.3%200-+0.72%--
09/07691691691691+0.73%200--0.29%--
09/06699699686686-1.29%1,400--0.87%--
09/03715715695695-2.8%1,200-+0.58%--
09/027157157157150%700-+3.62%--