株価チャート

2010/04/14～2011/03/28

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
03/285005205005200%5,000--4.59%--
03/25520520520520+0.19%4,000--4.76%--
03/18519519519519-1.14%5,000--4.95%--
03/11525525525525-4.02%1,000--4.02%--
02/28547547547547-0.18%4,000-+0.18%--
02/25548548548548+1.48%1,000-+0.74%--
02/24540540540540-0.92%1,000--0.37%--
02/22545545545545-2.5%2,000-+0.93%--
02/21559559559559+1.64%2,000-+3.9%--
02/18555555550550-0.36%3,000-+2.8%--
02/175525525525520%6,000-+3.56%--
02/15553555552552-1.43%3,000-+4.15%--
02/14560560560560-1.75%1,000-+6.06%--
02/10570570570570+3.64%4,000-+8.37%--
02/02550550550550-3.51%1,000-+4.76%--
01/285705705705700%4,000-+8.78%--
01/27570570570570+4.01%1,000-+9.2%--
01/245485485485480%1,000-+5.59%--
01/21576576548548-0.54%4,000-+6%--
01/19551551551551-4.67%1,000-+6.99%--
01/12530578530578+9.06%2,000-+12.45%--
2010
12/305305305305300%1,000-+3.72%--
12/28530530530530+1.92%5,000-+3.92%--
12/27510520510520-1.89%8,000-+2.16%--
12/245305305305300%1,000-+3.72%--
12/225305305305300%37,000-+3.52%--
12/215305305305300%4,000-+3.72%--
12/20530530530530+3.72%9,000-+3.72%--
12/17499511499511+2.61%6,000-+0.2%--
12/16498498498498+1.43%1,000--2.35%--
12/14500500491491-0.2%4,000--3.73%--
12/13492492492492+0.41%1,000--3.53%--
12/104904904904900%8,000--4.11%--
12/09498498490490-1.61%26,000--4.11%--
12/08498498498498+1.43%3,000--2.73%--
12/07506506490491-1.8%7,000--4.1%--
12/065005005005000%1,000--2.34%--
12/02500500500500-9.91%1,000--2.34%--
11/30555555555555+4.72%1,000-+8.4%--
11/29530530530530+5.16%3,000-+3.92%--
11/26504504504504+1%2,000--0.98%--
11/25491499491499+1.63%16,000--1.96%--
11/19500500491491-3.91%4,000--3.54%--
11/155115115115110%43,000-+0.39%--
11/125115115115110%20,000-+0.39%--
11/11511511511511+1.79%1,000-+0.59%--
11/10502502502502-1.95%1,000--1.18%--
11/09512512512512-10.8%7,000-+0.79%--
10/29574574574574+5.13%1,000-+13.21%--
10/28546546546546+5%3,000-+8.33%--
10/27515520515520+1.36%3,000-+3.38%--
10/21513513513513+1.99%4,000-+1.99%--
10/19503503503503-1.95%2,000-+0.2%--
09/28513513513513+1.99%4,000-+2.19%--
09/275035035035030%2,000-+0.2%--
09/245035035035030%2,000-+0.2%--
09/21503503503503+0.6%3,000-+0.2%--
09/175005005005000%3,000--0.4%--
09/16505505500500-0.6%7,000--0.4%--
09/09503503503503+0.6%1,000-+0.2%--
09/065005005005000%1,000--0.4%--
09/015005005005000%1,000--0.4%--
08/315005005005000%8,000--0.6%--
08/30500500500500+0.6%9,000--0.6%--
08/20500500490497-0.6%6,000--1.39%--
08/12500500500500-0.4%1,000--0.79%--
08/09502502502502+0.4%1,000--0.59%--
08/05500500500500-0.2%2,000--0.99%--
07/28503503501501+0.2%11,000--0.99%--
07/275005005005000%3,000--1.19%--
07/215005005005000%5,000--1.38%--
07/065005005005000%3,000--1.57%--
07/02500500500500-0.2%2,000--1.77%--
07/015015015015010%3,000--1.76%--
06/29528528501501-5.11%2,000--1.76%--
06/28528528528528+5.18%3,000-+3.33%--
06/255005025005020%2,000--1.76%--
06/23502502502502-0.2%2,000--1.76%--
06/21507507503503+0.6%13,000--1.76%--
06/18503503500500-0.79%4,000--2.34%--
06/17504504504504+0.8%3,000--1.75%--
06/16505505500500-0.99%3,000--2.53%--
06/15500505500505-0.2%4,000--1.75%--
06/10505506505506+0.8%3,000--1.56%--
06/045025025025020%1,000--2.33%--
06/03502502502502-1.95%1,000--2.52%--
06/02512512512512-0.58%2,000--0.78%--
05/31512515512515+0.59%3,000--0.19%--
05/285125125125120%5,000--0.58%--
05/275125125125120%2,000--0.58%--
05/24512512512512-0.19%2,000--0.39%--
05/21514514513513+0.59%5,000--0.19%--
05/19505511505510-0.97%3,000--0.78%--
05/18515520515515+0.39%6,000-+0.19%--
04/28503513503513-3.02%8,000--0.19%--
04/275295295295290%2,000-+2.92%--
04/21529529529529+1.73%2,000-+3.12%--
04/19516520516520+0.97%2,000-+1.56%--
04/165155155155150%2,000-+0.59%--
04/145155155155150%1,000-+0.59%--