株価チャート

2010/09/29～2011/03/28

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
20174/1, 株式分割 1→2
201610/1, 株式併合 10→1
2011
03/28610610600600-0.83%4,800--2.28%--
03/25600605600605+0.83%5,400--1.63%--
03/24600600600600-2.44%400--2.44%--
03/23610615600615+4.24%6,000-0%--
03/22600600590590+4.42%400--4.07%--
03/16575575550565-1.74%1,800--8.13%--
03/15585585575575-1.71%800--6.81%--
03/14605605585585-4.88%1,400--5.34%--
03/11605615605615-2.38%1,800--0.81%--
03/096306306306300%2,200-+1.61%--
03/08630630630630-1.56%200-+1.78%--
03/046406406406400%400-+3.56%--
03/03625640625640+3.23%2,200-+3.73%--
03/026206206206200%200-+0.49%--
03/01620620620620+3.33%200-+0.49%--
02/28625625600600-4%1,800--2.76%--
02/246056255956250%1,600-+1.13%--
02/226156256006250%2,200-+1.13%--
02/216256256256250%2,600-+1.3%--
02/186256256256250%200-+1.13%--
02/176256256106250%6,400-+1.13%--
02/15620625620625+0.81%1,400-+1.13%--
02/14625625620620-0.8%2,200-+0.32%--
02/10615625615625+1.63%1,600-+0.97%--
02/09620620615615-3.15%3,000--0.81%--
02/08610635605635+4.96%2,600-+2.25%--
02/076056056056050%400--2.58%--
02/04605605605605-1.63%2,000--2.89%--
02/03595615595615+3.36%2,000--1.44%--
02/02605605595595-1.65%3,000--4.8%--
02/01610610605605-0.82%400--3.66%--
01/31615615610610-0.81%1,200--3.02%--
01/286156156156150%600--2.54%--
01/276156156156150%200--2.69%--
01/26610615610615+0.82%1,600--3%--
01/25620620605610-1.61%1,200--3.94%--
01/216206206206200%200--2.67%--
01/20625625620620-1.59%3,600--2.97%--
01/19620630620630+1.61%400--1.56%--
01/18620620620620-0.8%1,000--3.28%--
01/176256256256250%1,200--2.8%--
01/14630630625625+3.31%400--2.8%--
01/13625625605605-5.47%2,200--6.06%--
01/126406406406400%3,000--0.78%--
01/11625640625640+2.4%1,000--0.78%--
01/076256356156250%3,000--3.1%--
01/05610625610625-1.57%1,200--3.1%--
01/04660660635635-2.31%1,800--1.55%--
2010
12/306506506506500%600-+0.62%--
12/29640650640650+3.17%600-+0.62%--
12/27640640630630-2.33%1,200--2.33%--
12/22640645630645+0.78%1,200-0%--
12/21645645640640-0.78%600--0.62%--
12/20650650645645-0.77%1,000-+0.62%--
12/17650650650650+0.78%600-+1.88%--
12/166456456456450%1,400-+1.57%--
12/15650650625645-1.53%2,000-+1.9%--
12/146556556556550%400-+3.97%--
12/136506606456550%2,000-+4.3%--
12/106556556556550%400-+4.63%--
12/09655655655655-0.76%2,800-+5.31%--
12/08650660640660+1.54%800-+6.45%--
12/076506506506500%400-+5.18%--
12/06660660640650-2.26%2,800-+5.35%--
12/03670670665665+3.91%400-+7.78%--
12/02650660640640-0.78%1,200-+3.73%--
12/01640645630645+0.78%1,200-+4.37%--
11/30635640630640+0.79%3,000-+3.23%--
11/29630640625635+1.6%2,400-+2.25%--
11/266256256256250%1,400-+0.32%--
11/25640640625625-2.34%1,400-0%--
11/24640640640640-3.76%600-+1.91%--
11/22625665625665+5.56%6,000-+5.56%--
11/19635635610630-0.79%1,000--0.16%--
11/18640640635635-0.78%1,400-+0.32%--
11/17600640600640+6.67%4,200-+0.79%--
11/16600600600600+2.56%3,400--5.81%--
11/15600615585585+2.63%7,800--8.59%--
11/11570570570570+0.88%200--11.49%--
11/10565565565565-3.42%1,200--12.81%--
11/095855855855850%2,600--10.41%--
11/08575585575585-2.5%600--11.09%--
11/05600600600600+0.84%800--9.5%--
11/04560595560595+6.25%2,400--10.66%--
11/01615615560560-6.67%2,800--16.42%--
10/29625625600600-4%2,800--11.24%--
10/26630630625625-0.79%1,200--8.09%--
10/25640640630630-1.56%2,000--7.62%--
10/22635640635640-4.48%2,600--6.43%--
10/216706706706700%200--2.33%--
10/19670670670670-0.74%200--2.33%--
10/186806806756750%3,000--1.6%--
10/156756756756750%600--1.75%--
10/14675675675675-2.88%1,000--1.75%--
10/126956956956950%2,200-+1.02%--
10/086956956956950%400-+1.02%--
10/07685695680695+1.46%1,000-+1.02%--
10/046856856856850%400--0.58%--
10/01685685685685+0.74%400--0.72%--
09/296806806806800%400--1.45%--