株価チャート

2010/01/04～2011/03/28

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
03/28420440420440+11.39%4,000-+21.55%--
03/25400400395395+2.33%3,000-+10.34%--
03/23386386386386+5.75%2,000-+8.73%--
03/15396396365365-5.19%3,000-+3.69%--
03/10385385385385+2.94%1,000-+10%--
02/28374374374374+2.19%1,000-+7.78%--
02/24366366366366-8.73%1,000-+6.09%--
02/22401401401401+5.8%1,000-+16.57%--
02/16379379379379-4.05%1,000-+11.47%--
02/15395395395395+2.6%1,000-+16.52%--
02/14385385385385+5.48%1,000-+14.58%--
02/09365365365365+0.83%1,000-+9.28%--
02/04370370362362-2.16%2,000-+9.04%--
01/24370370370370+5.71%1,000-+11.78%--
01/173603603503500%4,000-+6.38%--
01/12345350345350+2.94%4,000-+6.71%--
01/11340340340340-0.58%1,000-+4.29%--
2010
12/273423423423420%1,000-+5.23%--
12/21342342342342+0.59%1,000-+5.88%--
12/15340340340340+1.49%1,000-+5.92%--
12/10335335335335+2.76%1,000-+5.02%--
12/06326326326326+2.52%1,000-+2.84%--
12/02318318318318+1.92%1,000-+0.95%--
12/01312312312312-6.59%1,000--0.64%--
11/263343343343340%1,000-+7.05%--
11/24334334334334+2.77%1,000-+8.09%--
11/22325325325325+2.85%1,000-+6.21%--
11/15316316316316+2.27%1,000-+4.29%--
11/10309309309309+3%1,000-+2.66%--
10/28300300300300-8.81%3,000-+0.33%--
10/263293293293290%1,000-+10.77%--
10/21329329329329+2.81%1,000-+11.9%--
10/18320320320320-5.33%1,000-+9.97%--
10/15338338338338+2.74%1,000-+17.77%--
10/13329329329329-1.5%1,000-+16.25%--
09/27334334334334+2.77%1,000-+19.29%--
09/24325325325325+0.31%1,000-+17.75%--
09/21324324324324+2.86%2,000-+18.25%--
09/15315315315315-3.08%1,000-+16.24%--
09/10325325325325+2.85%1,000-+20.82%--
08/26316316316316+2.93%1,000-+18.35%--
08/24307307307307+2.68%1,000-+16.29%--
08/23299299299299+2.75%1,000-+13.69%--
08/17291291291291+2.83%1,000-+11.07%--
08/16283283283283-2.41%1,000-+8.85%--
08/11290290290290+2.47%2,000-+12.4%--
08/10283283283283+2.91%1,000-+10.12%--
07/28275275275275+3%1,000-+8.27%--
07/26267267267267+2.69%1,000-+5.53%--
07/16260260260260+2.36%1,000-+3.17%--
07/15254254254254+2.83%1,000-+1.2%--
07/09247247247247-8.52%1,000--1.2%--
07/08270270270270+3.05%1,000-+8%--
06/29262262262262+2.75%3,000-+5.22%--
06/22255255255255+1.19%1,000-+2.41%--
06/21252252252252+2.86%1,000-+1.2%--
06/15245245245245+2.94%2,000--1.61%--
06/10238238238238+2.59%1,000--4.8%--
05/28232232232232-3.33%2,000--7.57%--
05/262402402402400%2,000--4.38%--
05/25240240240240-11.11%2,000--4.38%--
05/242602702602700%3,000-+7.57%--
05/21270270270270+2.66%2,000-+8%--
05/17263263263263+2.33%1,000-+5.62%--
05/10257257257257-0.39%1,000-+4.05%--
05/07258258258258-6.52%1,000-+4.88%--
04/26276276276276+2.99%1,000-+12.65%--
04/22268268268268+9.84%1,000-+10.29%--
04/21244244244244+2.95%2,000-+1.24%--
04/19233237233237-5.95%2,000--1.25%--
04/16252252252252+12.5%2,000-+5.44%--
04/14240240224224-6.67%2,000--5.49%--
04/122402402402400%1,000-+1.27%--
03/312402402402400%1,00028億3200万+1.69%6.29-
03/292402402402400%5,000-+2.13%--
03/262402402402400%1,000-+3%--
03/25239240239240+1.69%2,000-+3.45%--
03/24236236236236-9.23%1,000-+2.61%--
03/232602602602600%2,000-+13.54%--
03/19260260260260-1.52%1,000-+14.54%--
03/152642642642640%1,000-+17.33%--
03/102642642642640%2,000-+18.92%--
03/08264264264264+10%1,000-+20%--
03/052402402402400%1,000-+10.09%--
02/262402402402400%1,000-+11.11%--
02/23240240240240+2.13%1,000-+11.63%--
02/222352352352350%2,000-+9.81%--
02/15230235230235+2.17%3,000-+10.33%--
02/102302302302300%1,000-+9%--
02/092302302302300%1,000-+9.52%--
02/08226230226230+2.22%2,000-+10.05%--
02/05220225220225+2.27%2,000-+8.17%--
02/042202202202200%1,000-+6.28%--
02/01210220210220+4.76%3,000-+6.28%--
01/262102102102100%1,000-+1.45%--
01/212102102102100%3,000-+1.45%--
01/202102102102100%1,000-+1.45%--
01/122102102102100%1,000-+0.48%--
01/05205210205210+2.44%3,000-+0.48%--
01/042052052052050%1,000--1.91%--