株価チャート

2010/11/24～2011/12/30

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
20247/1, 株式分割 1→2
20211/1, 株式分割 1→2
20177/1, 株式併合 10→1
2011
12/30545545545545+3.81%400-+10.32%--
12/26525525525525-3.23%1,600-+6.92%--
12/215455455435430%800-+10.94%--
12/12543543543543+2.84%4,000-+11.17%--
12/09540540525528+8.76%2,400-+8.54%--
12/06488488485485+0.52%800-0%--
12/05483483483483+1.58%800--0.72%--
12/024754754754750%24,400--2.46%--
11/254754754754750%1,600--2.86%--
11/10475475475475-0.52%4,000--3.26%--
11/07478478478478-0.52%400--2.95%--
11/01480480480480+1.05%400--3.03%--
10/314754754754750%2,000--4.43%--
10/284754754754750%800--4.81%--
10/27475475475475-2.06%400--5%--
10/25485485485485+0.52%1,600--3.19%--
10/21485485483483-0.52%800--4.08%--
10/11485485485485-0.51%3,600--3.77%--
09/26488488488488+1.56%1,600--3.66%--
09/22480480480480-1.54%800--5.33%--
09/12488488488488-1.02%4,000--4.04%--
09/09493493493493-1.5%800--3.24%--
09/08500505500500+1.01%3,200--1.77%--
09/07495495495495+1.02%800--2.94%--
09/02490490490490+0.51%400--4.11%--
08/30488488488488+2.63%400--4.79%--
08/29475475475475-5.94%1,600--7.59%--
08/25505505505505+1%1,600--2.13%--
08/23500500500500-1.48%400--3.47%--
08/10508508508508+2.53%3,600--2.59%--
08/09508508495495-2.94%4,000--5.35%--
08/05510510510510-0.97%400--2.86%--
08/03515515515515-1.9%400--2.46%--
08/01525525525525+0.48%800--1.13%--
07/29523523523523-4.13%400--1.97%--
07/25545545545545+3.81%1,200-+1.68%--
07/22525525525525+1.45%400--2.42%--
07/20513518513518+3.5%800--4.34%--
07/15503503500500-3.38%2,800--8.26%--
07/11515518515518-1.9%7,200--5.74%--
07/08535538528528+2.43%2,400--4.78%--
07/07525525515515-1.9%1,200--7.54%--
07/065255255255250%400--6.42%--
07/05525525525525+3.96%400--7.08%--
06/28505505505505+1.51%400--11.25%--
06/27498498498498-1.49%2,400--13.33%--
06/235105105055050%800--12.93%--
06/15513513505505-2.88%2,800--13.68%--
06/14498520493520-2.35%11,600--11.71%--
06/10533533533533-0.93%3,600--10.5%--
06/09538538538538+3.86%400--10.42%--
06/03540540518518-5.91%6,000--14.32%--
06/02550550550550-3.93%2,400--9.84%--
05/25573573573573+3.15%1,200--6.76%--
05/245555555555550%3,200--10.19%--
05/20550555550555-5.53%2,000--10.77%--
05/185685885505880%1,200--6.6%--
05/135885885855880%1,600--6.75%--
05/10593593588588-0.84%3,600--7.04%--
05/095935935935930%400--6.4%--
05/06593595593593-1.66%1,200--6.55%--
05/026036036036030%800--5.27%--
04/27603603603603-1.63%3,200--5.27%--
04/26613613613613-2.39%400--3.85%--
04/25628628628628+0.4%1,200--1.49%--
04/22620625620625+4.17%1,200--2.04%--
04/19600600600600-2.83%400--5.96%--
04/14618618618618-1.2%400--3.06%--
04/13625625625625-4.21%2,400--2.04%--
04/11653653653653+3.16%14,000-+2.27%--
04/08633633633633+0.8%800--0.71%--
04/06630630628628+2.45%800--1.49%--
03/31618638613613-6.84%8,400--3.85%--
03/256586586586580%1,200-+3.06%--
03/22658658658658+3.14%400-+3.38%--
03/14638638638638-5.56%400-+0.24%--
03/10675675675675+1.89%2,800-+6.13%--
03/04663663663663-1.85%400-+4.5%--
02/25675675675675+3.05%1,600-+6.8%--
02/24655655655655-7.75%800-+4.13%--
02/10710710710710+13.6%2,800-+13.24%--
02/046256256256250%800-+0.32%--
01/28625625625625+0.4%800-+0.64%--
01/256236236236230%1,600-+0.4%--
01/21623623623623-0.4%800-+0.57%--
01/13625625625625+2.04%800-+1.13%--
01/11613613613613-2%3,200--1.05%--
01/07628628625625+0.4%800-+0.64%--
01/06625625623623-3.49%2,000-+0.08%--
2010
12/27645645645645+3.2%1,600-+3.37%--
12/24593628593625+6.38%1,600-+0.16%--
12/16588588588588-6.37%4,800--5.85%--
12/10628628628628-1.57%5,200-+0.56%--
12/08638638638638+1.59%800-+2.16%--
12/07628628628628-1.18%400-+0.08%--
12/06635635635635+2.83%400-+1.44%--
12/01618618618618-1.2%800--1.67%--
11/30625625625625-0.79%800--0.48%--
11/25640640630630-1.56%2,000-+0.16%--
11/24640640640640-1.16%400-+1.75%--