株価チャート

2010/10/04～2011/03/15

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
20245/1, 株式併合 10→1
20169/1, 株式分割 1→3
20134/1, 株式分割 1→100
2011
03/15417433417418-24.11%6,120--39.64%--
03/14550567550550-23.21%6,870--21.6%--
03/11717717717717-2.27%60-+1.37%--
03/09733750733733+0.46%510-+4.02%--
03/07730730730730-2.67%30-+3.69%--
03/04733750733750-3.81%1,050-+6.84%--
03/03733783733780+8.79%720-+11.38%--
02/28693717693717+2.38%330-+2.82%--
02/257007007007000%300-+0.57%--
02/24700700700700-4.55%360-+0.72%--
02/23700733700733+4.76%330-+5.82%--
02/22690700690700+3.96%630-+1.3%--
02/21749750673673-5.61%2,910--2.42%--
02/18694727683713+2.88%540-+3.23%--
02/17700700684693-2.8%210-+0.63%--
02/16717717713713-4.04%330-+3.53%--
02/15733750733743+0.45%930-+8.2%--
02/14717800717740+3.26%4,770-+8.19%--
02/10700717700717+2.38%330-+5.08%--
02/09683700683700+3.45%300-+2.94%--
02/08677683675677-0.98%570--0.34%--
02/07670683670683+2.5%690-+0.49%--
02/04670681667667-0.5%270--1.96%--
02/03670670670670-0.99%900--1.76%--
02/02668683668677+1%1,440--0.78%--
02/01670673670670-0.99%1,230--1.62%--
01/31697697677677-0.49%1,260--0.64%--
01/28683683680680-2.86%1,950-0%--
01/27697700697700+1.94%210-+2.94%--
01/266876876876870%30-+1.28%--
01/25670687670687-1.9%360-+1.43%--
01/21710710700700+0.48%480-+3.55%--
01/20697697697697+3.98%90-+3.36%--
01/196956956706700%180--0.59%--
01/18673673670670+0.5%210--0.74%--
01/17670674667667-2.44%540--1.38%--
01/14697697668683-1.44%450-+0.79%--
01/13693693665693+4%1,020-+1.66%--
01/12668680667667-3.57%2,370--2.53%--
01/11691691691691+2.67%30-+1.07%--
01/07693693670673+0.5%510--1.27%--
01/06670670667670-0.35%1,770--1.47%--
01/05707707672672-0.25%780--0.84%--
01/04687693674674+0.6%600--0.15%--
2010
12/30673673670670-3.37%450--0.45%--
12/29672693672693-0.14%90-+3.33%--
12/28678694674694-2.39%120-+4.1%--
12/27667713666711+6.7%2,400-+7.29%--
12/24667723667667+2.04%3,180-+1.32%--
12/22653653643653-2.97%660--0.1%--
12/21670678639673+2.02%2,340-+3.59%--
12/20667667660660-1%60-+2.17%--
12/176676676606670%150-+3.84%--
12/16680682660667+2.56%1,170-+4.99%--
12/15654678634650-1.02%4,020-+3.34%--
12/14660660653657-1.5%210-+5.24%--
12/13677677653667-3.1%1,290-+7.7%--
12/09685688681688+0.49%480-+12.23%--
12/08703703682685-2.19%540-+12.61%--
12/07701701690700-4.59%480-+16.09%--
12/06737737700734-4.3%660-+23.1%--
12/03833833767767+0.88%3,000-+29.94%--
12/02652833652760+14%5,670-+30.36%--
12/01633667633667+5.26%2,220-+15.54%--
11/30630643630633+1.06%2,280-+9.95%--
11/29596627596627+2.84%750-+7.31%--
11/26599609599609+0.99%750-+2.93%--
11/25583627583603-3.21%2,370-+0.39%--
11/24603623603623+2.19%840-+2.02%--
11/22610610610610+2.23%30--1.45%--
11/19620620597597+0.56%510--5.29%--
11/18574630567593-1.11%5,280--7.44%--
11/17597613597600+5.88%2,040--8.12%--
11/16567570567567+3.16%390--14.79%--
11/15558563548549-2.49%1,440--18.98%--
11/12579600563563-0.47%660--18.48%--
11/11517566517566+12.67%1,110--19.72%--
11/10502502502502+0.07%210--30.13%--
11/09505507500502-5.28%3,360--31.7%--
11/08527543527530+0.95%180--29.24%--
11/05560560522525-1.56%630--31.37%--
11/04520537520533-4.19%120--31.54%--
11/02557557557557-0.42%30--29.98%--
11/01507559507559+5.47%5,160--30.99%--
10/29567567511530-7.56%4,590--35.76%--
10/28595595573573-2.82%1,080--31.83%--
10/27600600590590-2.59%2,280--31.16%--
10/26600613592606-8.23%6,900--30.54%--
10/25777777660660-20.16%6,990--25.51%--
10/227938277448270%540--7.94%--
10/21827827827827-1.98%240--8.66%--
10/20833843817843+1.2%420--7.53%--
10/18833833833833+0.6%30--9.32%--
10/15828828828828-5.69%30--10.35%--
10/14835879824878-0.42%1,110--5.96%--
10/13849882836882-1.93%1,590--6.47%--
10/08893899893899+1.85%480--4.93%--
10/07833893833883-1.16%1,020--6.86%--
10/058679008238930%2,100--6.06%--
10/04893893893893-0.74%30--6.36%--