株価チャート

2010/08/25～2011/02/24

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
02/24795800785800-1.23%1,500--1.11%--
02/23813813802810-0.49%14,700-+0.12%--
02/22814814814814-0.12%2,900-+0.87%--
02/21814815811815+0.49%2,800-+1.24%--
02/18817817811811-0.37%2,900-+0.87%--
02/178148148148140%600-+1.37%--
02/16814814814814-0.12%500-+1.24%--
02/158158158158150%500-+0.99%--
02/148158158158150%600-+0.74%--
02/108158158158150%500-+0.62%--
02/09815815815815-0.24%500-+0.62%--
02/08817817817817-0.37%500-+0.99%--
02/078208208208200%600-+1.36%--
02/048208208208200%500-+1.36%--
02/038208208208200%500-+1.61%--
02/028198208198200%1,000-+1.86%--
02/01819820818820+0.61%1,300-+2.37%--
01/31813815811815+0.49%1,500-+2.13%--
01/28811811811811+0.25%900-+2.01%--
01/27808809808809+1.13%1,500-+2.41%--
01/26792800790800+0.88%3,700-+1.78%--
01/25790793790793+0.89%2,700-+1.28%--
01/24785786785786+0.13%4,900-+0.77%--
01/21785785785785+0.64%2,200-+1.03%--
01/207807807807800%2,300-+0.78%--
01/19780780780780+1.3%100-+1.04%--
01/18767773767770+0.39%2,300-+0.13%--
01/17767767767767-1.92%500--0.13%--
01/14782782782782-2.62%500-+2.09%--
01/12803803803803-2.43%100-+5.1%--
01/11823823823823-8.25%100-+8.01%--
2010
12/30885914885897+5.41%1,300-+18.18%--
12/29851851851851+1.19%600-+13.16%--
12/28826841826841+2.56%900-+12.58%--
12/27815820815820+1.86%3,700-+10.36%--
12/24805805805805-1.59%2,400-+8.93%--
12/22810818810818+1.61%2,000-+11.14%--
12/21795805795805+3.21%2,100-+9.82%--
12/20782782777780+3.72%2,300-+6.85%--
12/17752752752752+2.04%900-+3.3%--
12/16737737737737-0.81%1,400-+1.24%--
12/15743743743743+1.92%900-+1.92%--
12/14729729729729+3.99%1,600-0%--
12/13701701701701-1.41%1,300--3.97%--
12/107117117117110%500--3%--
12/097117117117110%600--3.27%--
12/08711711711711-0.56%500--3.66%--
12/07715715715715-0.69%500--3.51%--
12/067207207207200%500--3.23%--
12/037207207207200%500--3.61%--
12/02722722720720-1.5%2,400--4%--
12/017317317317310%1,200--2.92%--
11/30731731731731-0.81%1,500--3.31%--
11/29737737737737-0.27%1,800--2.9%--
11/26739739739739+0.14%6,400--2.89%--
11/25738738738738+1.1%5,600--3.4%--
11/247387387307300%6,100--4.82%--
11/227317317307300%5,200--5.19%--
11/19733733730730-0.14%4,900--5.68%--
11/187317317317310%500--5.92%--
11/17731731731731-1.35%500--6.4%--
11/16730744730741+1.51%2,500--5.48%--
11/15731731730730-1.35%800--7.24%--
11/12740740740740-0.67%500--6.45%--
11/11745745745745-0.53%500--6.29%--
11/107497497497490%500--6.38%--
11/09749749749749-1.32%500--7.07%--
11/08759759759759-1.56%600--6.41%--
11/057717717717710%500--5.51%--
11/047717717717710%500--5.98%--
11/02777777771771-2.53%600--6.55%--
11/017917917917910%800--4.7%--
10/29791791791791-0.88%1,100--5.04%--
10/28797798797798+0.13%1,400--4.66%--
10/27797797797797-0.38%1,300--5.23%--
10/26800800800800-0.62%2,900--5.44%--
10/25805805805805+1.9%2,300--5.29%--
10/22790790790790-1.86%2,500--7.49%--
10/21801805801805-0.62%2,600--6.18%--
10/20810810810810-0.25%2,200--6.03%--
10/19812812812812-0.37%500--6.24%--
10/188158158158150%500--6.32%--
10/158158158158150%500--6.75%--
10/138158158158150%500--7.07%--
10/12801815801815+0.62%700--7.49%--
10/08810810810810-1.1%600--8.47%--
09/30834834819819-1.33%800--7.87%--
09/298308308308300%800--7.05%--
09/28835835830830-6%1,400--7.37%--
09/27883883883883-0.67%2,400--1.78%--
09/24889889889889+1.72%2,200--1.22%--
09/22889889874874-0.79%2,000--3%--
09/21881881881881-0.9%1,800--2.44%--
09/178908908898890%2,100--1.66%--
09/168898898898890%500--1.77%--
09/15881889881889+0.45%600--1.88%--
09/148858858858850%500--2.43%--
08/27885885885885-1.78%100--2.53%--
08/26903903901901-0.11%4,800--0.99%--
08/25902902902902-0.22%2,000--0.99%--