株価チャート

2009/12/15~2011/03/31

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
202310/1, 株式分割 1→2
2011
03/311,0381,0381,0381,038-1.14%200115億6567万-3.13%20.930.61
03/181,0501,0501,0501,050-0.05%200--1.64%--
03/171,0501,0501,0501,0500%11,800--1.13%--
03/161,0501,0501,0501,0500%8,400--0.66%--
03/151,0801,0801,0501,050-4.55%2,600--0.1%--
03/141,1251,1251,1001,100-2.22%8,200-+5.16%--
03/091,1251,1251,1251,1250%2,000-+8.38%--
03/081,1311,1311,1251,125-0.49%6,200-+9.33%--
03/071,1311,1311,1311,131+0.04%400-+10.72%--
03/041,1251,1301,1251,130+0.44%600-+11.55%--
03/011,1251,1251,1251,1250%200-+12.05%--
02/241,1251,1251,1251,125+0.36%400-+13.07%--
02/231,1211,1211,1211,121+4.67%1,400-+13.58%--
02/171,0711,0711,0711,071-8.46%2,000-+9.4%--
02/151,1701,1701,1701,1700%3,000-+20.37%--
02/011,1751,1751,1701,170-0.43%3,400-+21.75%--
01/311,0751,1751,0751,175+11.37%7,200-+23.42%--
01/281,0601,0601,0551,0550%3,200-+12.11%--
01/271,0251,0551,0251,055+2.93%4,400-+12.71%--
01/261,0251,0251,0251,025+2.76%1,000-+10.22%--
01/25993998993998+2.57%5,000-+7.95%--
01/24973973973973+1.51%2,200-+5.82%--
01/21958958958958+0.05%1,200-+4.7%--
01/20970970958958+1.06%1,000-+4.99%--
01/19948948948948+1.94%600-+4.12%--
01/149309309309300%2,200-+2.37%--
01/139309309309300%200-+2.59%--
01/11910930910930+2.14%400-+2.71%--
2010
12/309109109109100%200-+0.66%--
12/299159159109100%15,400-+0.66%--
12/28910910910910+0.22%6,000-+0.66%--
12/27909909908908+0.17%1,200-+0.44%--
12/24943943900907-3.82%8,000-+0.28%--
12/22925943901943+4.72%6,600-+4.14%--
12/21900900900900-0.61%2,000--0.55%--
12/17925925906906-2.11%9,400--0.06%--
12/16925925925925+2.49%4,000-+1.87%--
12/14906906900903-0.33%7,400--0.61%--
12/139069069069060%11,800--0.39%--
12/10906906906906-4.43%200--0.6%--
12/09948948948948+5.28%1,000-+3.89%--
12/07905905900900-1.1%2,200--1.21%--
12/069109109109100%2,000--0.33%--
12/02910915910910+3.41%3,000--0.98%--
12/01876880876880+0.57%5,400--4.66%--
11/258758758758750%4,000--5.71%--
11/05885885875875-1.13%4,000--6.42%--
11/04885885885885-1.12%2,000--5.85%--
10/268958958958950%2,000--5.19%--
10/258958958958950%2,000--5.59%--
10/22895895895895-0.56%2,000--6.09%--
10/18900900900900-0.55%2,000--5.96%--
10/149059059059050%2,000--5.43%--
09/249059059059050%2,000--5.93%--
09/21905905905905-1.09%2,000--5.73%--
09/169159159159150%2,000--4.39%--
09/13915915915915-2.14%2,000--4.09%--
09/069359359359350%2,000--1.68%--
09/039359359359350%2,000--1.37%--
09/019359359359350%2,000--0.95%--
08/259359359359350%2,000--0.53%--
08/119359359359350%2,000--0.21%--
08/109359359359350%2,000-0%--
07/269359359359350%2,000-+0.43%--
07/209359359359350%2,000-+0.54%--
07/059359359359350%2,000-+0.65%--
07/02935935935935-13.02%2,000-+1.08%--
06/231,0751,0751,0751,075+7.5%2,000-+16.72%--
06/011,0001,0001,0001,0000%4,000-+9.65%--
05/311,0001,0001,0001,000-4.76%2,000-+10.62%--
05/261,0001,0501,0001,050+5%4,000-+17.19%--
05/251,0001,0001,0001,0000%4,000-+12.99%--
05/201,0001,0001,0001,0000%2,000-+13.64%--
05/181,0001,0001,0001,0000%4,000-+14.55%--
05/111,0001,0001,0001,0000%2,000-+15.47%--
04/271,0001,0001,0001,000+11.73%2,000-+16.82%--
04/06876895876895-14.19%4,000-+5.67%--
04/058431,0438431,043+23.72%4,000-+23%--
04/028438438438430%2,000--0.12%--
03/268438438438430%2,000--0.47%--
03/238438438438430%2,000--0.94%--
03/198438438438430%2,000--1.29%--
03/188438438438430%2,000--1.75%--
03/178438438438430%2,000--2.09%--
03/16843843843843+0.24%2,000--2.54%--
03/12841841841841-6.61%2,000--3.11%--
03/11901901901901+7.14%2,000-+3.27%--
03/10841841841841-6.61%2,000--3.83%--
03/099009008209000%24,000-+2.39%--
03/05900900900900+6.82%2,000-+2.27%--
02/258438438438430%4,000--4.59%--
02/12843843843843-0.3%2,000--5.02%--
01/25845845845845+4.32%2,000--5.27%--
01/22810810810810+2.92%2,000--9.19%--
01/207877877877870%2,000--11.77%--
01/06787787787787-9.23%2,000--11.67%--
2009
12/28867867867867+3.83%2,000--2.25%--
12/25835835835835+3.73%8,000--5.22%--
12/24805805805805+5.37%2,000--8.11%--
12/157647647647640%2,000--12.59%--