株価チャート

2010/11/19～2011/07/29

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
07/29333338320320-5.33%7,000--13.98%--
07/28333343332338-0.59%5,000--9.38%--
07/27344345340340-15%26,000--8.85%--
07/263974013934000%18,000-+7.24%--
07/25390400390400+2.83%14,000-+7.82%--
07/22388390388389+0.26%6,000-+5.42%--
07/21390395388388-0.51%4,000-+5.72%--
07/193903943903900%5,000-+6.56%--
07/15390390390390+0.26%5,000-+7.14%--
07/14385389385389+1.57%2,000-+7.46%--
07/13388388383383-1.29%6,000-+6.09%--
07/12384389384388+1.04%5,000-+8.08%--
07/11383384383384+0.79%2,000-+7.56%--
07/08389389381381-1.8%3,000-+7.32%--
07/073863903793880%16,000-+9.6%--
07/06378388378388+3.47%6,000-+10.23%--
07/05375375375375+1.08%1,000-+7.14%--
07/04371371371371-1.85%1,000-+6.3%--
07/01371378371378+5.59%3,000-+8.62%--
06/30363363358358-0.28%2,000-+3.47%--
06/29358359358359+3.16%2,000-+4.06%--
06/28355355348348-1.97%5,000-+1.16%--
06/27355355355355+1.43%2,000-+3.5%--
06/23357357350350-1.96%2,000-+2.34%--
06/22348357348357+5%6,000-+4.69%--
06/153403403403400%3,000-0%--
06/14344344340340-1.16%4,000-0%--
06/13345345344344-0.29%4,000-+1.47%--
06/09345345345345-1.43%1,000-+2.07%--
06/08350350350350+1.45%1,000-+3.86%--
06/073453453453450%1,000-+2.99%--
06/02345345345345-1.43%1,000-+3.6%--
05/31350355350350+0.29%3,000-+5.74%--
05/30342349342349+0.58%2,000-+5.76%--
05/26345347345347+4.2%4,000-+5.47%--
05/25333333333333-2.06%1,000-+2.15%--
05/23340340340340-2.3%1,000-+4.62%--
05/17348348348348+1.46%3,000-+7.41%--
05/16343343343343+0.29%1,000-+6.19%--
05/13341350341342+0.29%5,000-+6.21%--
05/10333341333341+0.89%2,000-+6.23%--
05/09338338338338-3.7%1,000-+5.63%--
05/02351351351351+7.34%2,000-+9.69%--
04/28327327327327-0.91%1,000-+2.51%--
04/26349349330330-0.9%3,000-+3.77%--
04/25333333333333-0.6%1,000-+4.72%--
04/22335335335335+0.6%1,000-+5.35%--
04/21333333333333+1.52%1,000-+5.05%--
04/193283283283280%1,000-+3.14%--
04/18328328328328+0.61%1,000-+3.14%--
04/15326326326326+2.19%1,000-+2.19%--
04/05319319319319-3.04%1,000--0.31%--
04/01329329329329+4.44%1,000-+2.49%--
03/31315315315315+3.62%1,000--2.17%--
03/28304304304304+2.36%1,000--6.17%--
03/24297297297297+0.68%1,000--8.9%--
03/23295295295295-10.33%10,000--10.06%--
03/17329329329329+5.11%1,000--0.6%--
03/16317317313313+18.11%3,000--5.72%--
03/15299299265265-16.67%5,000--20.42%--
03/14318318318318-0.63%1,000--5.36%--
03/11321321320320+0.63%2,000--4.76%--
03/07318318318318+0.32%1,000--5.64%--
03/03317317317317-1.25%1,000--5.93%--
03/013213213213210%1,000--5.03%--
02/28321321321321-0.62%1,000--5.31%--
02/22323323323323+0.31%2,000--5%--
02/14322322322322+1.58%1,000--5.29%--
02/10317317317317-2.16%2,000--6.76%--
02/08326326324324-0.61%3,000--4.71%--
02/07326326326326+2.84%1,000--3.83%--
01/27317317317317-8.91%3,000--6.21%--
01/263473483473480%2,000-+2.96%--
01/25350350348348-0.57%2,000-+3.57%--
01/24341350341350+0.29%6,000-+4.79%--
01/20350350349349-0.29%4,000-+5.12%--
01/193503503503500%1,000-+6.38%--
01/18350350350350-1.41%1,000-+7.03%--
01/17355355355355+1.14%2,000-+9.23%--
01/14351351351351-1.96%1,000-+9.01%--
01/12358358358358+0.28%2,000-+12.23%--
01/11357357357357+2%2,000-+12.62%--
01/07350350350350+2.94%1,000-+11.11%--
01/053403403403400%1,000-+8.63%--
01/043403403403400%1,000-+9.32%--
2010
12/28339340339340+3.03%2,000-+10.03%--
12/273383383303300%2,000-+7.14%--
12/24330330330330-1.49%1,000-+7.49%--
12/21335335335335-1.18%1,000-+9.84%--
12/203393393393390%1,000-+11.51%--
12/173393393393390%1,000-+11.88%--
12/16333339333339+3.35%2,000-+12.62%--
12/15328328328328+4.46%1,000-+9.33%--
12/10300314300314+4.67%6,000-+5.02%--
12/09300300300300-1.32%2,000-+0.67%--
12/06302304302304+1.33%2,000-+2.01%--
12/02300300300300-4.76%1,000-+0.67%--
11/26317317315315+8.25%6,000-+5.7%--
11/25291291291291+2.46%1,000--2.02%--
11/192842842842840%1,000--4.7%--