株価チャート

2010/09/09～2011/03/31

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
20137/1, 株式分割 1→100
2011
03/312002002002000%1003億9344万-6.1%-1.35
03/30200200200200-4.76%100--6.54%--
03/29210210210210+7.69%100--2.78%--
03/281951951951950%700--10.14%--
03/25195195195195+2.63%2,300--10.96%--
03/23190190190190-4.04%700--14.03%--
03/22182198178198+5.32%600--11.21%--
03/17170188170188-1.05%900--16.44%--
03/16178190178190-4.04%500--16.67%--
03/15164200164198-7.48%4,200--14.29%--
03/14205214188214-2.73%4,700--8.55%--
03/10220220220220-4.35%2,300--6.78%--
03/09230230230230+4.55%100--3.36%--
03/08222222220220-4.35%2,800--7.56%--
03/07221230221230+2.22%2,100--3.77%--
03/04225225220225+2.27%4,400--5.86%--
03/03223223220220+2.33%200--8.33%--
03/02215215215215-2.27%600--10.79%--
03/01212220212220+3.29%400--8.71%--
02/28235235207213-3.18%4,000--11.98%--
02/25207220203220+9.73%3,700--9.84%--
02/24237244195201-16.11%26,900--18.16%--
02/23256256239239-4.4%500--3.24%--
02/22239250239250+4.17%1,800-+0.81%--
02/212402452402400%1,800--3.23%--
02/182402402402400%200--3.23%--
02/172402402402400%100--3.61%--
02/152402402402400%500--4%--
02/142362402352400%900--4.38%--
02/10242245235240-4%3,900--4.38%--
02/09245250240250+2.04%1,500--0.4%--
02/08255255245245-4.3%2,300--3.16%--
02/07258260256256-3.4%1,400-0%--
02/042652652652650%600-+3.11%--
02/03250265250265-1.63%300-+3.92%--
02/02264270264269+1.66%3,800-+6.06%--
02/01260268253265+6%6,200-+4.74%--
01/31235268235250+4.17%9,000--0.79%--
01/28240240240240+1.69%1,200--4.76%--
01/27236236236236-3.75%900--6.72%--
01/25245245245245+6.15%700--3.46%--
01/24231231231231+0.43%100--9.77%--
01/21248248230230-7.44%1,200--10.85%--
01/20249254249249-0.6%1,000--4.05%--
01/19251251247250+1.21%1,700--3.85%--
01/18251252247247-3.14%1,900--5.36%--
01/17260261255255-0.39%1,800--2.67%--
01/14261261256256+4.07%700--2.29%--
01/13251251246246-1.6%1,300--6.46%--
01/12263263250250-3.85%400--5.66%--
01/11245260245260-1.7%600--2.26%--
01/072652652652650%500--0.94%--
01/06250269250265+5.72%2,800--0.94%--
01/05245250245250+3.39%800--6.64%--
01/04270270242242-15.24%2,800--10.04%--
2010
12/29289294277286-12.69%4,600-+5.74%--
12/28327327327327+18.05%3,900-+21.56%--
12/27248277248277+22.03%4,100-+4.53%--
12/24236240227227-7.35%2,600--14.02%--
12/22236255236245+4.43%1,600--7.55%--
12/21235235234235+0.69%1,100--11.14%--
12/20232240232233-5.67%2,000--12.08%--
12/17257257247247-7.14%300--6.79%--
12/14269269266266-3.27%400-0%--
12/13275275275275-1.79%100-+3.38%--
12/09280280280280+1.08%600-+5.26%--
12/07277277277277+0.73%200-+4.14%--
12/062752752752750%400-+2.61%--
12/03275295275275+0.04%800-+1.85%--
12/02275275270275+3.7%700-+1.07%--
11/30265270265265+1.96%1,900--3.6%--
11/29260260255260-7.14%1,400--6.81%--
11/262802802752800%1,500--1.06%--
11/25290290280280-3.45%2,100--2.1%--
11/24270290270290+3.57%300-0%--
11/19270280270280+3.7%400--4.44%--
11/18270270270270-3.57%500--8.78%--
11/17280280280280+3.7%1,300--6.35%--
11/162702702702700%100--10.6%--
11/15260270260270+5.88%600--11.48%--
11/11250260250255+2%2,400--17.21%--
11/10245250245250+4.17%1,800--19.87%--
11/082402402402400%1,400--24.05%--
11/05240240240240+2.13%200--25.23%--
11/04245245235235-4.28%600--27.69%--
11/02245246245246+0.2%600--25.61%--
10/28275275245245-7.55%1,100--26.87%--
10/212652652652650%100--22.06%--
10/18265265265265-5.36%300--22.97%--
10/15280280275280-2.1%800--19.31%--
10/14300300286286-12.8%200--18.29%--
10/083283283283280%300--7.08%--
10/063283283283280%100--7.87%--
10/053283283283280%100--7.87%--
10/04328328328328-11.35%200--8.38%--
09/153703703703700%100-+2.78%--
09/14364370364370+4.23%1,200-+2.49%--
09/13355355355355-3.53%200--2.2%--
09/10368368368368+1.1%100-+0.82%--
09/09364364364364+1.68%200--0.55%--