株価チャート

2010/10/15～2011/03/30

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
03/30286286286286-0.69%1,000--7.14%--
03/29283288283288-9.72%3,000--6.8%--
03/28317319316319+0.95%4,000-+2.57%--
03/25300316300316+1.94%7,000-+1.61%--
03/22307310305310+1.31%6,000--0.32%--
03/18306306306306+5.52%3,000--1.92%--
03/17274290274290+12.4%12,000--7.35%--
03/16225258225258+16.74%7,000--17.83%--
03/15262262221221-26.33%19,000--30.06%--
03/14275300260300-7.12%3,000--6.25%--
03/113233233233230%2,000-+0.62%--
03/10329329323323-1.22%11,000-+0.94%--
03/09324327324327+0.93%3,000-+2.19%--
03/08331331316324+0.31%4,000-+1.25%--
03/03319323319323+0.94%4,000-+1.25%--
03/023203203203200%2,000-+0.31%--
03/01320320320320+1.59%1,000-+0.31%--
02/283153153153150%1,000--1.25%--
02/25313315313315+0.96%2,000--1.25%--
02/24312312312312-1.89%1,000--2.19%--
02/23310318310318-0.93%7,000--0.63%--
02/22322322320321-0.62%3,000-+0.31%--
02/21324324323323-0.31%12,000-+0.94%--
02/18322324322324+1.57%3,000-+1.25%--
02/173163193163190%6,000--0.31%--
02/16319319318319-0.93%5,000--0.31%--
02/15345345322322-2.13%4,000-+0.63%--
02/14321329320329+1.54%3,000-+2.81%--
02/10323324323324+0.31%10,000-+1.57%--
02/09321325321323+0.62%6,000-+1.25%--
02/08319321319321+1.58%5,000-+0.94%--
02/04316316316316-0.63%1,000--0.32%--
02/03320320318318-0.63%4,000-+0.32%--
02/02319320319320+1.59%3,000-+0.95%--
02/01311315311315+1.61%4,000--0.63%--
01/31315315310310-2.82%6,000--1.9%--
01/28319319319319+0.31%1,000-+0.63%--
01/273183203183180%5,000-+0.63%--
01/26318318318318+0.95%1,000-+0.63%--
01/253153153153150%2,000--0.32%--
01/243153153153150%2,000--0.32%--
01/21315315312315-2.78%17,000--0.32%--
01/203243243243240%1,000-+2.53%--
01/19330330324324+0.62%5,000-+2.86%--
01/17322322322322-0.31%2,000-+2.22%--
01/14323323323323-1.52%1,000-+2.54%--
01/13329329323328+1.86%4,000-+4.13%--
01/12330330322322-3.3%4,000-+2.55%--
01/11333333333333+4.72%12,000-+6.05%--
01/07318318318318+0.32%2,000-+1.6%--
01/06317320316317+0.96%6,000-+0.96%--
01/05316316314314+2.95%2,000-0%--
2010
12/30307308305305-1.61%6,000--2.87%--
12/29310310310310+0.65%1,000--1.59%--
12/28307308306308-0.65%17,000--2.53%--
12/27311312308310-0.64%38,000--1.9%--
12/24311315308312+1.3%14,000--1.27%--
12/22308310304308-0.65%22,000--2.84%--
12/21308316308310-0.64%14,000--2.21%--
12/20312312312312-0.64%1,000--1.89%--
12/17320320314314-0.32%6,000--1.26%--
12/16315315315315+0.32%10,000--1.25%--
12/15314314314314-1.26%3,000--1.57%--
12/14320322314318+3.92%15,000--0.31%--
12/13310311301306-0.97%24,000--4.08%--
12/10320320309309-3.13%11,000--3.44%--
12/09310319310319+1.27%4,000--0.31%--
12/083153153153150%1,000--1.56%--
12/073103153083150%7,000--1.56%--
12/06306315303315-0.32%21,000--1.87%--
12/03316316316316+0.32%2,000--1.86%--
12/023173173153150%5,000--2.48%--
12/01326326315315-3.37%7,000--2.48%--
11/30325326325326+0.31%2,000-+0.93%--
11/293253253253250%1,000-+0.62%--
11/25325325325325+1.56%3,000-+0.62%--
11/24320320320320-0.93%1,000--0.93%--
11/223233233233230%1,000--0.31%--
11/19320323320323+1.25%3,000--0.62%--
11/18320320319319-1.24%5,000--2.15%--
11/17323323323323+1.89%3,000--1.22%--
11/16323323317317-1.86%3,000--3.35%--
11/15323323323323-0.92%1,000--1.82%--
11/123263263263260%1,000--1.21%--
11/11329329326326+2.19%4,000--1.51%--
11/10319319319319+0.63%9,000--3.92%--
11/09330330316317-3.35%10,000--5.09%--
11/08335335328328+2.5%2,000--2.09%--
11/05319320319320+1.27%4,000--5.04%--
11/04316316316316+0.32%3,000--6.78%--
11/02315315315315+0.32%1,000--7.62%--
11/01310314302314-3.38%15,000--8.45%--
10/28332332325325-4.13%5,000--6.07%--
10/263393393393390%2,000--2.31%--
10/22325339325339+4.31%4,000--2.59%--
10/21325325325325-1.52%1,000--6.61%--
10/20320330320330+3.13%9,000--5.17%--
10/19317320317320-1.54%4,000--8.31%--
10/18325325325325+1.56%2,000--6.88%--
10/15320320320320-3.03%2,000--8.31%--