株価チャート

2010/07/20～2011/03/31

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
03/31572572570571+5.74%70080億6252万+26.61%-0.79
03/30510540510540+8%600-+21.62%--
03/29522522500500-2.91%700-+13.9%--
03/285155155155150%200-+18.12%--
03/25534550515515+1.38%8,800-+19.21%--
03/24485508485508+5.83%1,700-+18.41%--
03/23473480470480+1.48%2,000-+12.94%--
03/22473516473473+5.11%2,900-+11.82%--
03/18450450450450+3.21%6,500-+6.89%--
03/174364364364360%1,000-+3.81%--
03/164364364364360%100-+4.06%--
03/154364364274360%3,700-+4.06%--
03/14415436415436+6.34%3,500-+4.31%--
03/10410410410410+0.24%200--1.68%--
03/03401409401409-6.19%3,100--1.92%--
02/25436436436436+5.06%5,500-+4.31%--
02/24412415412415-0.24%700--0.48%--
02/214164164164160%900--0.24%--
02/184164164164160%3,000--0.24%--
02/15416416416416+1.46%100--0.24%--
02/104104104104100%100--1.68%--
02/084104104104100%200--1.68%--
02/03410410410410-0.97%300--1.68%--
01/31407414407414+1.72%1,500--0.72%--
01/28403407403407+0.99%400--2.4%--
01/27402404390403-4.95%7,400--3.59%--
01/25424424424424-0.24%5,100-+1.44%--
01/24425425425425+1.67%200-+1.43%--
01/21421425418418-1.42%600-0%--
01/20424424424424-0.24%900-+1.44%--
01/19425425425425+0.24%1,000-+1.92%--
01/18424424424424-0.93%3,100-+1.68%--
01/17428428428428+0.71%200-+2.88%--
01/13419425419425+3.16%2,800-+2.41%--
01/07412412412412-1.44%100--0.48%--
2010
12/30411418411418+1.7%200-+0.97%--
12/29411411411411-1.67%1,300--0.72%--
12/274184184184180%5,100-+0.72%--
12/24418418413418-0.48%1,700-+0.72%--
12/22420420420420+2.19%200-+1.2%--
12/214114114114110%100--0.96%--
12/20419419411411-2.14%5,500--1.2%--
12/174124204124200%2,100-+0.96%--
12/16412420412420+2.19%300-+0.96%--
12/15407411403411-0.96%2,100--0.96%--
12/144154154154150%2,100-0%--
12/094154154154150%2,000-0%--
12/08415415415415+0.24%100-0%--
12/07414414414414-0.24%700--0.24%--
12/06415415415415+0.73%1,600-0%--
12/02411412411412-6.15%200--0.72%--
11/25439439439439+3.78%5,300-+5.53%--
11/24408423408423+3.68%3,400-+1.93%--
11/22408408408408+2%900--1.69%--
11/19402402400400-2.44%400--3.61%--
11/18410410410410+0.99%3,000--1.2%--
11/17406406406406-0.49%200--2.17%--
11/15402408402408-0.49%1,100--1.69%--
11/09410410410410-0.24%200--1.2%--
11/04411411411411+0.98%200--0.96%--
10/26407407407407-4.91%100--1.93%--
10/25428428428428+1.66%5,200-+3.13%--
10/22424424421421-1.41%400-+1.69%--
10/20427427427427+4.4%900-+2.89%--
10/19412412409409-6.62%200--1.68%--
10/18438438438438+2.34%3,000-+5.29%--
10/15420428420428+5.16%200-+2.88%--
10/134074074074070%100--2.16%--
10/074074074074070%400--2.16%--
10/04407407407407-2.63%100--2.63%--
10/01418418418418+1.95%100-0%--
09/294104104104100%100--1.91%--
09/28410410410410-2.84%200--1.91%--
09/27422422422422+0.48%5,000-+0.72%--
09/24420420420420-0.47%1,000-0%--
09/21422422422422+1.69%4,000-+0.48%--
09/17415415415415-1.66%200--1.19%--
09/16412422408422+3.69%3,200-+0.72%--
09/15407407407407-0.49%100--2.86%--
09/144094094094090%100--2.62%--
09/134094094094090%600--2.85%--
09/094104104094090%1,700--2.85%--
09/084094094094090%300--2.85%--
09/07409409409409+0.25%200--2.85%--
09/024084084084080%200--3.09%--
08/30407408407408+0.25%3,700--3.09%--
08/27407407407407-7.29%100--3.33%--
08/26439439439439-1.13%300-+4.28%--
08/25444444444444+5.21%5,100-+5.97%--
08/244234234224220%2,400-+0.72%--
08/20422422422422-1.4%900-+0.72%--
08/184284284284280%3,000-+2.39%--
08/17411428411428-1.61%1,300-+2.88%--
08/16420435420435+2.35%1,300-+5.07%--
08/10425425425425+3.91%200-+3.16%--
07/29409409409409+0.74%400--0.73%--
07/27406406406406-9.78%1,900--1.69%--
07/26450450450450+5.14%4,800-+8.7%--
07/234284284284280%2,300-+3.88%--
07/20428428428428+1.9%5,300-+4.14%--