株価チャート

2010/11/15～2011/04/27

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
04/271,6251,7901,5601,600-1.54%259,800-+46.79%--
04/261,8001,8781,5791,625-17.89%336,000-+53.45%--
04/252,2502,3301,8621,979-3.93%364,800-+92.51%--
04/221,7402,0601,7402,060+24.1%395,800-+110.2%--
04/211,3791,6601,3201,660+22.06%93,900-+79.46%--
04/201,4001,4001,2401,360+0.89%37,600-+53.33%--
04/191,5021,6641,2701,348-4.67%131,500-+56.38%--
04/181,4141,4141,3201,414+26.93%65,900-+67.93%--
04/159791,1149441,114+15.56%68,000-+37.02%--
04/14840964830964+18.43%17,600-+21.26%--
04/13814814814814+1.88%500-+3.96%--
04/12810813799799-1.84%500-+2.96%--
04/11815815780814+1.75%1,800-+5.71%--
04/08802840800800-0.25%4,600-+4.85%--
04/07802805800802-1.23%1,300-+5.94%--
04/06845845812812-2.17%1,300-+8.12%--
04/058498508118300%3,400-+11.41%--
04/04810840810830+2.47%3,000-+12.47%--
04/01827827810810+0.25%600-+10.81%--
03/31790808790808+2.28%600-+11.6%--
03/30810810777790-2.35%2,700-+10.18%--
03/29810810790809-0.12%900-+13.78%--
03/28830830810810+1.25%1,800-+15.06%--
03/25830830790800+1.27%4,600-+14.94%--
03/24831831785790-4.93%3,100-+14.49%--
03/23845880831831-1.89%14,500-+21.67%--
03/22840847810847+8.59%6,000-+25.48%--
03/18760780725780+14.71%5,300-+17.12%--
03/17705705652680-5.56%2,700-+2.87%--
03/16730800680720-1.37%4,800-+9.26%--
03/15900915700730-14.12%27,600-+11.28%--
03/14850850850850+21.43%11,200-+30.37%--
03/11660700660700+6.06%5,400-+8.7%--
03/106606606606600%3,000-+2.8%--
03/09662662647660+2.01%1,600-+2.96%--
03/08647647647647+1.57%300-+0.94%--
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%--