株価チャート

2010/04/30～2012/03/23

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
2012
03/23415415415415-1.19%200-+1.72%--
03/22420420420420-2.55%100-+2.69%--
03/21370431369431+16.49%8,700-+5.12%--
03/193703703703700%2,100--9.98%--
03/13370370370370-2.12%200--10.41%--
03/12370378370378+2.72%3,000--8.7%--
03/07368368368368-5.4%200--11.33%--
03/013893893893890%200--6.49%--
02/27389389389389-3.23%500--6.49%--
02/244024024024020%200--3.6%--
02/15402402402402+4.15%3,000--3.37%--
02/10386386386386+0.78%100--6.99%--
02/08415415383383-7.71%400--7.49%--
02/07415415415415+1.97%400-0%--
02/06407407407407-1.93%100--1.69%--
02/01415415415415-0.95%200-+0.24%--
01/254194194194190%200-+1.45%--
01/24419419419419-2.78%100-+1.7%--
01/04431431431431+2.86%200-+4.87%--
2011
12/22419419419419+1.7%200-+2.44%--
12/21412412412412-1.67%300-+1.23%--
12/20419419419419-7.3%500-+3.2%--
12/05452452452452+2.73%300-+11.6%--
12/014404404404400%200-+9.18%--
11/25440440440440-2%200-+9.73%--
11/024494494494490%300-+12.81%--
11/01449449449449+0.22%500-+13.38%--
10/28448448448448+8.74%100-+13.71%--
10/25412412412412+3%100-+5.64%--
10/034004004004000%300-+3.36%--
09/224004004004000%100-+3.9%--
09/014004004004000%200-+4.44%--
08/254004004004000%200-+4.71%--
08/02400400400400+4.44%200-+5.54%--
07/25383383383383+2.96%200-+1.32%--
07/193723723723720%800--1.33%--
07/13388388372372-7%300--1.33%--
07/054004004004000%400-+6.38%--
07/014004004004000%200-+7.24%--
06/29400400400400+0.25%700-+8.11%--
06/27399399399399+5%200-+8.72%--
06/22380380380380-2.56%400-+4.4%--
06/02395395389390+1.83%1,200-+8.03%--
06/01383383383383+1.86%200-+6.98%--
05/25400400376376-3.59%500-+5.62%--
05/203744003743900%1,800-+10.17%--
05/193503903503900%500-+11.11%--
05/18380390380390-4.18%1,300-+12.07%--
05/12407407407407+12.74%300-+17.63%--
05/02345361345361-9.98%600-+4.94%--
04/25401401401401+2.82%200-+16.23%--
04/22390390390390+9.86%1,500-+13.04%--
04/20354355354355+2.31%1,500-+3.2%--
04/01347347347347-0.86%200-+0.87%--
03/253503503503500%200-+1.45%--
03/14350350350350-1.13%100-+1.16%--
03/01354354354354+2.91%300-+2.31%--
02/25363363344344-5.49%400--0.58%--
02/013643643643640%200-+4.9%--
01/283643643643640%100-+4.9%--
01/25364364364364+2.82%200-+4.9%--
01/14354354354354+7.27%200-+2.02%--
01/12330330330330+1.23%300--4.9%--
01/063263263263260%100--6.32%--
01/04326326326326+2.52%300--6.59%--
2010
12/24318318318318+2.58%200--8.88%--
12/223103103103100%1,800--11.43%--
12/21310310310310-6.91%700--11.93%--
12/06333333333333+2.46%400--5.67%--
12/01325325325325+2.2%200--8.19%--
11/25318318318318+2.58%400--10.17%--
11/24326326301310-11.43%5,200--12.43%--
11/123503503503500%500--1.41%--
11/11350350350350-10.71%1,100--1.41%--
11/01392392392392+2.89%300-+10.11%--
10/25381381381381+2.97%200-+7.63%--
10/013703703703700%200-+4.52%--
09/243703703703700%200-+4.82%--
09/01370370370370+2.78%200-+5.11%--
08/25360360360360+2.27%200-+2.27%--
08/09352352352352-3.56%100--0.28%--
08/02365365365365+2.82%300-+3.11%--
07/26355355355355-3.53%100-0%--
07/23368368368368-0.54%300-+3.08%--
07/02370370370370+2.78%500-+3.64%--
07/013583603533600%2,100-+1.12%--
06/28360360360360+2.27%1,500-+1.12%--
06/25352352352352+0.57%200--1.12%--
06/23350350350350+4.48%100--1.96%--
06/11335335335335+1.21%100--6.16%--
06/04331331331331-6.76%200--7.54%--
06/01355355355355+0.28%300--1.39%--
05/26354354354354+2.91%200--2.21%--
05/25336344336344+5.2%800--4.97%--
05/213273273273270%100--9.67%--
05/20327327327327-2.39%500--9.92%--
05/13334335334335-4.29%200--7.97%--
05/07350350350350-2.78%100--4.11%--
05/063603603603600%1,400--1.37%--
04/303603603603600%500--1.37%--