株価チャート

2010/12/10～2011/04/21

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→4
2011
04/21450450430436-3.33%2,070,400--1.02%--
04/20453458450451-0.33%1,436,800-+2.62%--
04/19450464450452+0.28%1,515,600-+3.2%--
04/18448453448451+0.73%485,200-+2.91%--
04/15441449441448+1.42%492,800-+1.7%--
04/14449449440441-0.28%665,200-+0.06%--
04/13435447433443+2.73%918,800--0.11%--
04/12433437429431-1.6%777,600--2.98%--
04/11433441430438+1.1%620,400--1.85%--
04/08442442430433+0.29%726,000--3.35%--
04/07448450428432-1.6%1,415,200--4.06%--
04/06441444436439-0.51%354,400--2.93%--
04/05450451435441-2.05%537,600--2.65%--
04/04440451440450+3.03%788,400--0.83%--
04/01435443432437+0.98%469,600--3.74%--
03/31435451430433+0.64%1,101,600--4.89%--
03/304354364264300%655,200--5.49%--
03/29428435423430-1.32%1,048,400--5.7%--
03/28449449432436-2.24%1,109,200--4.44%--
03/25475478441446-3.2%1,919,200--2.25%--
03/24454464451461+1.6%915,600-+0.99%--
03/23463477450453+0.55%1,308,800--0.38%--
03/22443455440451+4.28%963,200--0.72%--
03/18423436418432+6.4%1,206,400--4.58%--
03/17403418393406-1.57%1,563,600--10.32%--
03/16419432409413-1.32%1,883,600--9.09%--
03/15448449364418-7.67%2,798,400--8.08%--
03/14397463397453-8.9%2,468,800--0.66%--
03/11488505485497+1.17%3,720,800-+9.53%--
03/10486494471492+0.98%2,400,400-+8.98%--
03/09467488465487+4.4%2,460,000-+8.65%--
03/08472473459466-1.79%1,904,800-+4.54%--
03/07479486470475-0.89%1,413,600-+6.93%--
03/04489490476479-2.74%1,757,600-+8.62%--
03/03476494476493+3.85%4,012,000-+12.44%--
03/02470478469474+0.11%3,994,400-+9.02%--
03/01461474460474+3.44%5,125,200-+9.66%--
02/28459459454458-0.22%2,794,400-+6.76%--
02/25454459450459+1.16%5,244,800-+7.49%--
02/24448455446454+1.68%5,382,000-+6.51%--
02/23438448435446+1.19%2,332,400-+5.25%--
02/22441443438441+0.17%1,645,600-+4.26%--
02/21437440431440+0.74%878,800-+4.32%--
02/18433438431437+0.87%1,467,200-+3.8%--
02/17431435430433-0.57%670,400-+2.91%--
02/16430437429436+0.52%1,193,600-+3.75%--
02/15437437430434-0.29%1,212,000-+3.46%--
02/14435437434435+0.12%1,124,400-+4.01%--
02/10435435430434+0.46%828,800-+4.14%--
02/09435436431432+0.23%796,800-+3.91%--
02/08432433429431-0.17%814,000-+3.67%--
02/07425432423432+2.25%1,926,400-+3.85%--
02/04425426416423+0.6%1,622,400-+1.81%--
02/03420423416420+0.36%543,200-+1.2%--
02/02424428417419-1.12%1,282,400-+0.6%--
02/01414424414423+3.04%1,308,400-+1.5%--
01/31411416407411+1.55%3,084,800--1.5%--
01/28407411402405-0.92%5,062,800--3.46%--
01/27410410407408-0.67%1,200,800--2.8%--
01/26408412406411+0.8%714,000--2.38%--
01/25408408405408+0.25%532,400--3.15%--
01/24408409403407+0.43%624,800--3.61%--
01/21415416405405-2.7%1,976,800--4.26%--
01/20417421415416-1.65%1,200,800--1.83%--
01/19416425414423+2.3%2,196,000--0.41%--
01/18415417413414-0.96%686,400----
01/17418422416418-0.06%949,200----
01/14424424417418-2.05%1,456,000----
01/13420428418427+1.73%2,336,000----
01/12411420408420+2.5%1,918,000----
01/11407410405409-0.37%984,400----
01/07412413408411-0.67%1,580,400----
01/06408414408414+1.16%1,395,200----
01/05418418408409-2.56%1,904,800----
01/04422423419420-0.3%692,400----
2010
12/30421423419421-0.3%625,200----
12/29426426421422-0.71%875,600----
12/28425429425425-2.19%1,130,400----
12/27445445435435-1.14%1,692,400----
12/24439441438440+0.17%978,800----
12/22445446437439-1.52%1,728,400----
12/21434449434446+2.59%3,266,000----
12/20427435427434+1.88%1,270,000----
12/17425428424426+0.65%1,997,600----
12/16427427422424-0.99%4,574,800----
12/15429436428428-0.93%2,838,000----
12/14435438428432-1.31%2,484,000----
12/13450451438438-1.63%4,895,200----
12/104234504174450%27,134,800----