株価チャート

2010/11/01~2011/03/30

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
03/302602602502600%700-+19.82%--
03/29260260242260-2.99%8,000-+20.93%--
03/28260268235268-0.74%14,500-+26.42%--
03/25279280240270-5.26%28,200-+29.19%--
03/24290291248285+2.89%18,900-+39.02%--
03/23285302272277+2.59%36,700-+37.13%--
03/22244270240270+10.66%64,300-+36.36%--
03/18220245220244+19.02%19,100-+25.77%--
03/17190206173205+7.89%29,100-+7.33%--
03/16185192169190+3.83%46,300-0%--
03/15253253176183-25.31%46,700--3.17%--
03/14198247187245+24.37%73,300-+29.63%--
03/111971971971970%6,400-+5.91%--
03/10199199190197+3.68%8,500-+6.49%--
03/091901901901900%6,200-+3.26%--
03/08195195185190-2.56%3,200-+3.83%--
03/07189195189195+3.17%7,000-+7.14%--
03/041901901891890%6,900-+4.42%--
03/031891891791890%5,500-+5%--
03/02185189183189+2.16%6,200-+5.59%--
03/011931931851850%7,100-+3.35%--
02/28188188170185-1.6%10,300-+3.93%--
02/25188188188188-0.53%7,100-+6.21%--
02/24193193183189-2.07%7,700-+7.39%--
02/231931941831930%11,600-+10.29%--
02/221931941931930%8,200-+10.92%--
02/21187193187193+3.21%7,700-+11.56%--
02/18188188187187-1.06%7,700-+8.72%--
02/17186189179189+1.61%8,200-+11.18%--
02/16185190185186+0.54%9,000-+10.06%--
02/15173188173185+6.94%13,500-+10.78%--
02/14171184171173+1.76%13,300-+4.22%--
02/10171171169170-0.58%3,200-+2.41%--
02/09173174171171-1.72%3,700-+3.64%--
02/08173174171174+1.75%500-+6.1%--
02/07174174171171-1.72%3,500-+4.91%--
02/04174174170174+1.16%2,700-+7.41%--
02/03170172167172+1.18%10,100-+6.17%--
02/02169170168170+1.19%9,400-+5.59%--
02/011711731681680%15,000-+5%--
01/31170172168168-0.59%11,400-+5%--
01/28174174169169-2.87%7,100-+6.29%--
01/27172174166174+3.57%14,100-+10.13%--
01/26172174168168-0.59%16,700-+6.33%--
01/25171175169169-1.17%18,800-+7.64%--
01/24169174166171+0.59%11,800-+9.62%--
01/21165181163170+4.29%80,700-+9.68%--
01/20165165162163-1.21%20,100-+5.84%--
01/19171176161165-1.2%151,400-+7.14%--
01/18184209167167+5.03%418,200-+9.15%--
01/17159159159159+0.63%100-+3.92%--
01/14151158150158+6.04%3,900-+3.27%--
01/13159159149149-1.97%5,500--2.61%--
01/12157157151152-3.18%2,800--0.65%--
01/11153157153157+2.61%2,700-+2.61%--
01/07157157153153-2.55%4,500-0%--
01/06155157152157+1.29%2,500-+2.61%--
01/05150155150155+3.33%9,300-+1.31%--
01/041501501501500%3,700--1.96%--
2010
12/301501501501500%100--1.96%--
12/29150150150150-2.6%200--1.32%--
12/28148154148154+1.32%3,000-+1.32%--
12/27149153149152-0.65%3,400-+0.66%--
12/24150153148153-1.29%3,900-+1.32%--
12/22152155150155+1.97%2,000-+3.33%--
12/21155155152152-3.18%2,900-+1.33%--
12/201571571571570%4,200-+5.37%--
12/17149158149157+6.08%5,700-+6.08%--
12/16148148148148+0.68%300-+0.68%--
12/15148151146147+0.68%18,500-0%--
12/14144146142146+0.69%18,700--0.68%--
12/13154154145145-5.84%5,900--0.68%--
12/10158163151154-2.53%18,800-+5.48%--
12/09160160150158-1.25%6,300-+8.22%--
12/08158160158160+1.91%7,500-+10.34%--
12/07153157153157-0.63%4,300-+9.03%--
12/06155158155158+1.94%4,600-+9.72%--
12/031551551541550%5,000-+8.39%--
12/021541551461550%10,800-+8.39%--
12/01146155146155+6.16%5,600-+7.64%--
11/30152152146146-3.95%5,200-+2.1%--
11/29150152150152+1.33%7,000-+5.56%--
11/26149150140150-1.32%3,900-+4.17%--
11/25140152136152+12.59%19,700-+5.56%--
11/24146159135135-7.53%38,500--6.25%--
11/22144146143146+5.04%13,300-+0.69%--
11/19144144137139-4.14%11,000--4.14%--
11/18139145139145+5.84%17,500--0.68%--
11/17138138132137-0.72%8,900--6.16%--
11/16134138134138+2.99%8,200--6.12%--
11/15139139131134-3.6%19,300--9.46%--
11/12139139132139+2.96%10,400--6.71%--
11/11135135133135-0.74%6,100--9.4%--
11/10138138132136-0.73%14,000--9.33%--
11/09140140137137-2.84%5,600--9.27%--
11/08138141138141+0.71%4,300--7.24%--
11/05143143140140-2.1%9,600--8.5%--
11/04140143139143+2.14%9,500--6.54%--
11/02144146140140-2.78%4,000--9.09%--
11/01149149138144-3.36%21,000--7.1%--