株価チャート

2010/05/28～2011/03/18

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
201810/1, 株式併合 10→1
20143/1, 株式分割 1→3
2011
03/18473473473473+26.79%300--3.4%--
03/17373373373373-8.2%300--24.12%--
03/15407407407407-10.95%1,500--18.18%--
03/14457457457457+3.01%600--9.03%--
03/02443443443443-3.62%600--12.04%--
02/25460460460460-1.43%300--9.27%--
02/22467467467467-3.45%1,500--8.32%--
02/17483483483483+3.57%600--5.6%--
02/15467467467467-6.67%300--9.03%--
02/14500500500500+2.04%300--3.1%--
02/08490490490490-2%300--5.22%--
01/27510510500500-2.6%600--3.66%--
01/205135135135130%300--1.28%--
01/12513513513513-2.53%600--1.47%--
01/06527527527527-2.47%300-+0.89%--
2010
12/305405405405400%900-+3.25%--
12/29540540540540+6.58%300-+3.25%--
12/28503507503507-3.18%3,900--2.94%--
12/27517540517523+1.95%1,500-+0.06%--
12/245135135135130%600--2.04%--
12/225135135135130%600--2.22%--
12/215135135135130%300--2.41%--
12/17510513510513-0.65%1,200--2.59%--
12/16517517513517+1.97%1,800--2.33%--
12/15507507507507-0.65%900--4.4%--
12/135105105105100%300--3.77%--
12/10510510510510-1.29%300--3.95%--
12/085175175075170%4,800--2.88%--
12/075175175175170%1,500--3.06%--
12/06517517517517-0.64%600--3.25%--
12/035205205175200%1,800--2.8%--
12/01520520520520-1.89%1,500--2.99%--
11/30530530530530-0.63%300--1.3%--
11/29533533533533+1.91%1,500--0.87%--
11/25523523523523-1.88%1,500--2.91%--
11/245335335335330%3,000--1.42%--
11/225335335335330%1,500--1.6%--
11/19543560533533-1.84%3,900--1.78%--
11/16540550540543+1.24%1,500--0.12%--
11/12537537537537-0.62%300--1.53%--
11/11540540540540+0.62%300--2%--
11/10537537537537+1.9%300--3.13%--
10/28527527527527-1.25%900--5.78%--
10/27533533533533-1.23%300--5.44%--
10/265435435405400%1,200--5.1%--
10/25540540540540-2.99%300--5.92%--
10/21553557550557-1.18%900--4.19%--
10/20517563517563+7.64%600--3.87%--
10/19523523523523+0.64%600--11.45%--
10/15520520520520-0.64%300--12.9%--
10/12523523523523-4.85%1,200--13.21%--
10/06560600550550+3.13%2,400--9.69%--
10/05533533533533-0.62%600--12.85%--
09/24537537537537-2.42%300--12.6%--
09/155505505505500%300--10.71%--
09/14550550550550+1.85%1,200--10.86%--
09/09540540540540-2.41%300--12.48%--
09/06553553553553-2.35%300--10.32%--
09/015675675675670%300--8.16%--
08/31570570567567+2.41%600--8.16%--
08/23553553553553-2.92%300--10.32%--
08/19570570570570+4.27%600--8.06%--
08/12547547547547-5.2%1,500--11.97%--
08/10623623577577-13.5%2,700--7.44%--
08/09667667667667+6.38%600-+6.67%--
08/04627627627627-4.57%300-+0.43%--
08/02657657657657-0.51%300-+5.07%--
07/28653660653660+1.02%600-+5.94%--
07/22653657653653-2.49%1,500-+5.21%--
07/20700700667670-4.29%1,800-+7.89%--
07/167007007007000%300-+13.09%--
07/15687700683700+1.94%2,400-+13.64%--
07/13667687667687+3%900-+12.02%--
07/126576676576670%1,800-+9.29%--
07/096676676676670%1,500-+9.83%--
07/08633667633667+5.26%1,500-+10.19%--
07/07590633583633+7.34%1,500-+5.03%--
07/06590590590590+0.57%300--1.67%--
07/01583587583587+2.33%1,200--2.06%--
06/29550573550573+4.24%1,200--4.12%--
06/28550550550550+0.61%900--8.18%--
06/25547547547547-0.61%900--8.89%--
06/245535535505500%1,200--8.64%--
06/22583587550550-6.78%6,300--8.79%--
06/21590590590590-4.32%300--2.48%--
06/18593617593617+2.78%1,800-+1.43%--
06/176136135936000%2,400--1.8%--
06/16600600600600-4.26%2,100--2.12%--
06/15637637627627-1.57%900-+1.9%--
06/146376376376370%300-+3.52%--
06/11637637637637+3.24%300-+3.35%--
06/10627630617617-0.54%900--0.05%--
06/09633633620620-2.11%1,200-+0.32%--
06/08617633617633+1.06%1,800-+2.32%--
06/076276276276270%300-+1.08%--
06/046436436276270%900-+0.91%--
06/03627627627627+3.87%300-+0.75%--
06/02613613603603-1.63%600--3%--
06/016136136136130%600--1.55%--
05/28607613607613+1.1%1,200--1.55%--