株価チャート

2009/12/07～2011/03/28

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
2011
03/28248248248248-3.88%1,600--1.2%--
03/15258258258258-0.77%3,400-+2.79%--
03/14257260257260+1.17%1,100-+4%--
03/072572572572570%900-+3.21%--
02/282572572572570%1,400-+3.63%--
02/24257257257257-0.77%100-+3.63%--
02/172592592592590%100-+5.28%--
02/16259259259259+3.19%800-+6.15%--
02/152512512512510%3,500-+3.72%--
02/14251251251251+7.26%100-+3.72%--
02/09261261234234-10.34%15,700--2.9%--
02/07260261260261+2.35%1,300-+7.85%--
01/27255255255255+2.82%1,800-+5.81%--
01/25262262248248-7.12%200-+3.33%--
01/18267267267267+4.71%100-+10.79%--
01/172552552552550%3,400-+6.25%--
01/142552552552550%400-+6.25%--
01/07255255255255+1.59%500-+6.25%--
01/06245251245251+2.45%800-+4.58%--
01/05245245245245+2.08%100-+2.08%--
2010
12/27240240240240+4.35%1,400-0%--
12/22229230216230-6.12%3,400--4.56%--
12/162452452452450%700-+1.24%--
12/15245245245245+4.7%3,100-+1.24%--
12/13250250234234-6.4%5,900--3.7%--
12/10250250250250+11.61%100-+2.88%--
12/07240240224224-6.67%3,000--8.2%--
11/292402402402400%1,300--2.04%--
11/262402402402400%100--2.44%--
11/15240240240240+10.6%3,600--2.83%--
11/05214225214217+1.88%2,000--12.15%--
11/04213213213213+2.4%3,000--14.11%--
11/01208208208208-13.33%300--16.8%--
10/262402402402400%1,600--4.38%--
10/152402402402400%3,600--4.76%--
10/122402402402400%2,000--4.76%--
10/06240240240240-4%700--5.14%--
10/052502502502500%1,100--1.57%--
09/272502502502500%1,600--1.57%--
09/21250250250250-3.85%1,000--1.19%--
09/152602602602600%3,800-+2.77%--
09/14252260252260+3.17%2,300-+3.17%--
09/08252252252252+0.8%100-0%--
09/062502502502500%1,000--0.4%--
09/022502502502500%500--0.4%--
08/262502502502500%1,900--0.4%--
08/16250250250250-3.85%3,000--0.4%--
08/05260260260260+1.96%1,100-+3.17%--
07/272552552552550%800-+1.59%--
07/26255255255255-1.92%500-+1.59%--
07/232602602602600%500-+3.59%--
07/21260260260260+0.39%100-+3.17%--
07/15259259259259-0.38%3,400-+2.78%--
07/14250260250260+4%1,100-+3.17%--
07/082502502502500%13,600--0.4%--
07/072502502502500%9,400--0.4%--
07/06250250250250+4.17%100--0.4%--
07/05250250240240-4%2,000--4%--
06/29250250250250-3.85%300-0%--
06/282602602602600%1,600-+4.42%--
06/152442602392600%3,500-+4.42%--
06/14255260255260+6.12%3,800-+4.84%--
06/11240245240245+2.08%2,700--1.21%--
06/072402402402400%1,200--3.23%--
05/26235240235240+2.13%1,700--2.83%--
05/21220235220235-5.62%1,100--4.86%--
05/172492492492490%3,500-+1.22%--
05/06249249249249-0.4%1,500-+1.22%--
04/26249250249250+0.4%2,000-+1.63%--
04/21249249249249+2.47%400-+1.63%--
04/15260260243243-6.54%3,900--0.82%--
04/14245260245260+4%3,000-+6.12%--
04/13250250250250-0.79%100-+2.04%--
04/08236252236252-2.7%1,100-+2.86%--
04/05259259259259-3.72%1,000-+5.71%--
03/26269269269269-0.37%1,600-+10.25%--
03/15255270255270+5.88%9,700-+11.11%--
03/05245255245255+4.08%1,300-+5.37%--
03/012452452452450%1,000-+1.66%--
02/262452452452450%1,000-+1.66%--
02/15240245240245+2.08%5,000-+1.66%--
02/052402402402400%1,300--0.83%--
01/26240240240240+6.67%1,100--0.83%--
01/20231231225225-8.91%1,500--7.41%--
01/182472472472470%100-+1.23%--
01/152472472472470%1,900-+0.82%--
01/14247247247247+2.92%100-+0.82%--
01/06240240240240+3.9%1,100--2.04%--
01/052312312312310%200--6.1%--
01/04231231231231+3.13%300--6.48%--
2009
12/30222224222224-4.27%1,200--9.31%--
12/29234234234234-2.5%500--5.65%--
12/282402402402400%3,500--3.23%--
12/222352402342400%1,200--3.23%--
12/21240240230240-6.25%2,000--3.23%--
12/162562562562560%3,400-+3.23%--
12/15256256256256+2.4%900-+3.23%--
12/14245250245250+2.04%4,000-+0.81%--
12/082452452452450%1,000--1.21%--
12/072452452452450%1,000--1.61%--