株価チャート

2009/09/01～2011/03/28

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
03/28349349349349+9.75%200--6.43%--
03/22350350318318+13.57%700--14.97%--
03/17280280280280+2.94%200--25.33%--
03/16272273272272-20%1,700--28.23%--
03/15418418340340-19.05%500--10.99%--
03/044204204204200%1,100-+9.66%--
03/014204204204200%200-+10.53%--
02/254204204204200%200-+11.11%--
02/23420420420420-0.94%100-+12%--
02/22424424424424+12.77%100-+13.67%--
02/21376376376376-14.55%100-+1.62%--
02/16441441440440+4.76%400-+18.92%--
02/02420420420420+10.24%300-+14.44%--
01/27381381381381-9.29%100-+4.38%--
01/254204204204200%300-+15.38%--
01/17420420420420+2.44%400-+16.02%--
01/13410410410410-2.84%100-+14.21%--
01/11422422422422+27.49%200-+18.21%--
2010
12/24331331331331+0.3%400--6.5%--
12/17330330330330-5.71%100--7.04%--
12/153503503503500%400--1.69%--
12/06350350350350+1.45%100--1.96%--
12/02345345345345+10.22%400--3.36%--
11/29321321313313-13.06%700--12.32%--
11/253603603603600%300-+0.56%--
11/183603603603600%100-+1.12%--
11/173603603603600%100-+1.12%--
11/163603603603600%100-+1.41%--
11/15360360360360+2.56%400-+1.41%--
11/10351351351351-2.5%100--0.57%--
11/053603603603600%100-+1.41%--
11/013603603603600%200-+0.84%--
10/25360360360360+0.28%200-+0.28%--
10/153593593593590%400-0%--
10/01359359359359-0.28%400-0%--
09/30360360360360-4.76%100-+0.28%--
09/24378378378378+5%300-+5.88%--
09/223603603603600%100-+1.41%--
09/153603603603600%400-+1.98%--
09/013603603603600%300-+1.98%--
08/313603603603600%200-+2.27%--
08/25360360360360+1.41%300-+3.15%--
08/163553553553550%500-+2.31%--
08/063553553553550%100-+2.6%--
08/02355355355355-1.39%300-+2.9%--
07/233603603603600%400-+4.65%--
07/15360360360360+4.65%400-+5.57%--
07/01344344344344+4.88%200-+1.78%--
06/25328328328328+4.79%300--2.67%--
06/24313313313313-11.33%400--6.85%--
06/15353353353353+4.75%400-+5.06%--
06/01337337337337-6.65%300-+1.2%--
05/31361361361361+9.73%300-+9.73%--
05/28329329329329-17.96%1,400-+0.92%--
05/25401401401401-0.25%200-+23.38%--
05/17402402402402+2.03%400-+25.23%--
05/06394394394394+4.23%200-+24.68%--
04/23378378378378+4.42%300-+21.15%--
04/15362362362362+4.93%400-+17.53%--
04/08345345345345+6.15%100-+13.11%--
04/01325325325325+1.56%300-+7.62%--
03/253123203123200%1,000-+6.67%--
03/24300320300320-7.78%2,500-+7.74%--
03/15347347347347+4.83%400-+17.63%--
03/12330331330331+10.33%500-+13.75%--
03/033003003003000%800-+4.53%--
03/02300300300300-9.37%200-+5.26%--
03/013313313313310%300-+16.55%--
02/25331331331331+4.75%300-+17.79%--
02/16316316316316+4.98%300-+13.67%--
02/15301301301301+4.88%100-+8.66%--
02/04287287287287-10.59%100-+3.24%--
02/01321321321321+4.9%200-+15.47%--
01/28306306306306+4.79%200-+10.47%--
01/27292292292292+4.66%100-+5.42%--
01/26279279279279+9.84%100-+0.72%--
01/20254254254254-5.93%100--8.63%--
01/19270270270270-12.34%100--3.57%--
01/15308308308308+4.76%500-+9.22%--
01/052942942942940%100-+4.63%--
01/04294294294294+4.26%300-+4.63%--
2009
12/25282282282282+0.36%400-+0.71%--
12/15281281281281+1.08%600-+0.36%--
12/012782782782780%300--1.07%--
11/25278278278278+2.58%500--1.07%--
11/16271271271271+3.83%600--3.56%--
11/04261261261261+2.35%100--7.45%--
11/02255255255255+4.08%400--10.21%--
10/30245245245245+0.41%200--14.04%--
10/26265265244244-2.4%500--14.98%--
10/23265265241250-5.66%1,600--13.49%--
10/22249265249265+3.11%2,400--8.93%--
10/21243257243257+1.58%2,400--11.99%--
10/20260260253253-15.67%1,300--13.95%--
10/15300300300300-4.15%400-+1.35%--
10/01313313313313+4.33%300-+5.74%--
09/28300300300300-1.32%300-+1.01%--
09/25304304304304+1.33%100-+1.67%--
09/153003003003000%500-+0.33%--
09/013003003003000%300-+0.33%--