株価チャート

2010/06/22～2011/03/29

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
03/29480505480505-0.79%1,500-+0.4%--
03/28509509509509+9.46%700-+0.99%--
03/24470470465465-1.06%300--7.74%--
03/23470470470470+2.17%800--7.11%--
03/22460460460460+2.22%400--9.45%--
03/17420450420450-4.26%400--11.94%--
03/16449470433470-1.47%2,300--8.38%--
03/15486486420477-4.6%3,200--7.2%--
03/14506506483500-2.53%1,400--3.1%--
03/11514514513513-2.29%200--0.58%--
03/09514525513525+2.94%600-+1.94%--
03/07508510508510+2%1,500--0.78%--
03/03501501500500-1.96%3,100--2.72%--
03/02510510510510+0.79%600--0.78%--
03/01500508500506-2.5%600--1.17%--
02/28520520519519+3.8%800-+1.57%--
02/25505505500500-4.76%1,600--1.57%--
02/23520525520525+0.96%300-+3.55%--
02/22520520520520+2.16%100-+2.97%--
02/21503509500509-0.78%5,100-+1.19%--
02/16530530513513-3.75%1,100-+2.4%--
02/15520533506533+0.57%1,400-+6.81%--
02/14530530530530+1.92%200-+6.85%--
02/10540540520520-2.8%2,000-+5.48%--
02/09535535535535+1.9%600-+8.96%--
02/08516525516525+1.35%1,400-+7.58%--
02/07515518509518-0.38%600-+6.8%--
02/04520520520520-0.38%100-+7.88%--
02/03518523513522+0.97%600-+8.75%--
02/02517517517517+0.39%100-+8.16%--
02/01515515515515+3.41%200-+8.42%--
01/28505505498498-1.39%2,100-+5.29%--
01/27504505504505+0.2%400-+6.99%--
01/26515515504504-0.2%700-+7.23%--
01/24498505479505+1%1,600-+7.91%--
01/215005095005000%4,300-+7.3%--
01/20484507484500+2.04%2,100-+7.76%--
01/19484490479490+2.51%1,700-+6.06%--
01/18472479472478+2.58%5,000-+3.91%--
01/17471471466466+1.08%200-+1.75%--
01/14470478461461-2.74%2,400-+0.88%--
01/13468474468474+1.5%1,600-+3.95%--
01/12467467467467+0.21%400-+2.64%--
01/11465467465466+0.22%1,000-+2.64%--
01/07465465457465+1.75%2,500-+2.88%--
01/06457457457457-1.72%100-+1.11%--
01/05460465460465+1.09%1,900-+3.1%--
01/04460460460460+2%2,700-+2.22%--
2010
12/30450451450451-1.96%1,100-+0.45%--
12/294504654494600%4,400-+2.68%--
12/28457460457460+1.1%200-+2.91%--
12/27465465455455-2.15%1,800-+2.02%--
12/24460465460465+0.65%900-+4.26%--
12/22466466462462+0.87%1,400-+3.82%--
12/214584604584580%700-+3.15%--
12/20460460458458-0.65%500-+3.15%--
12/16475475461461+1.32%1,200-+3.83%--
12/13455455455455-1.09%100-+2.48%--
12/10460460460460-0.86%1,400-+3.6%--
12/06464464464464+4.27%1,500-+4.5%--
12/03450450445445+1.37%700-+0.23%--
11/304404404394390%1,900--1.13%--
11/294394394394390%100--1.13%--
11/26439439439439-0.23%700--1.13%--
11/25440440440440+0.46%100--0.9%--
11/24439439438438-0.23%400--1.79%--
11/22440443439439-1.13%2,500--1.57%--
11/19436444436444+2.78%1,100--0.45%--
11/18432432432432-2.7%100--3.57%--
11/17444444444444+3.26%100--1.55%--
11/16430430430430-3.15%200--5.08%--
10/264444444444440%500--2.42%--
10/25444444444444+1.83%100--2.84%--
10/19436436436436+1.87%100--4.8%--
10/08435435411428-1.38%2,200--7.16%--
10/07434434434434-1.81%100--6.26%--
09/304424424424420%1,200--5.15%--
09/27458458442442-2%1,800--5.56%--
09/21459459451451-1.96%700--4.25%--
09/16460460460460+2.22%100--2.54%--
09/15452452450450-2.17%600--5.06%--
09/14450460450460+2.22%2,200--3.16%--
08/26455455450450-1.75%700--5.66%--
08/19458458458458-0.43%100--4.18%--
08/18462462458460+2.68%1,400--4.17%--
08/17448448448448-0.44%100--7.05%--
08/06450450450450+3.69%100--7.02%--
08/05434434434434-1.81%100--10.7%--
08/04450450442442-7.72%500--9.61%--
07/26479479479479+8.37%700--2.44%--
07/23431442431442-3.49%5,600--10.16%--
07/22458458458458-6.53%100--7.29%--
07/074904904904900%100--1.21%--
07/06490490490490-0.41%100--1.01%--
07/05492492492492+2.5%1,000--0.81%--
06/29498498480480-3.61%2,200--3.23%--
06/28498498498498+3.75%900-+0.2%--
06/24480480480480-3.03%100--3.61%--
06/23495495495495+0.2%100--0.6%--
06/22494494494494-1%200--1%--