株価チャート

2010/02/08~2011/03/31

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
2011
03/31449449449449+0.9%10037億784万+1.13%38.610.24
03/30445445445445+2.06%100-+0.45%--
03/294364364364360%100--1.58%--
03/28436436436436+0.23%100--1.8%--
03/25430435420435+1.16%600--2.25%--
03/244334334304300%1,300--3.59%--
03/23430430430430+2.38%200--3.59%--
03/224204204044200%1,600--6.04%--
03/18419420419420+15.7%500--6.25%--
03/16363363363363-5.96%1,000--18.97%--
03/15386386386386-12.67%300--14.22%--
03/104424424424420%400--2%--
03/09442442442442-0.67%400--1.78%--
03/04450451445445-9%5,000--0.89%--
02/234904904894890%800-+9.15%--
02/22489489489489+3.38%100-+9.89%--
02/21465473465473+1.72%300-+7.01%--
02/18465465465465-0.43%800-+5.2%--
02/17458467458467+1.97%2,100-+5.42%--
02/154584584584580%100-+3.39%--
02/144584584584580%900-+3.15%--
02/104584584584580%300-+2.92%--
02/09458458458458-0.22%400-+2.69%--
02/08444459444459+3.38%200-+2.68%--
01/24444444444444+2.07%200--0.89%--
01/21444444435435-2.03%3,400--3.12%--
01/20449449441444-1.11%2,500--1.55%--
01/19435449435449-1.97%5,100--0.88%--
01/184584584584580%200-+1.1%--
01/11450458450458+1.78%700-+1.1%--
01/07450450450450+1.81%700--0.66%--
01/064424424424420%500--2.64%--
01/05434442434442+3.76%600--2.64%--
2010
12/30417426417426+2.65%1,100--6.17%--
12/29415415415415+0.97%100--8.79%--
12/284174174114110%500--10.07%--
12/274154154114110%2,000--10.46%--
12/24420420411411-2.14%5,100--10.46%--
12/22424424420420-1.41%2,600--8.7%--
12/21417426413426+3.65%1,300--7.39%--
12/20411419411411-14.38%20,500--10.46%--
12/134804804804800%700-+4.58%--
12/104804804804800%800-+5.03%--
11/244804804804800%600-+5.73%--
11/224804804804800%600-+6.19%--
11/194804804804800%100-+6.9%--
11/18480480480480+1.27%100-+7.14%--
11/16482482474474-3.27%300-+6.28%--
11/15474490474490+3.16%300-+10.11%--
11/10475475475475-2.06%400-+6.98%--
10/28485485485485+0.83%1,500-+9.23%--
10/27481481481481+3.44%500-+8.82%--
10/26465465465465+1.31%600-+5.44%--
10/254594594594590%100-+4.32%--
10/214594594594590%600-+4.32%--
10/204594594594590%600-+4.32%--
10/19459459459459+3.38%600-+4.32%--
10/15444444444444+1.14%200-+0.68%--
10/12463463423439-6.99%1,600--0.68%--
09/30472472472472+3.51%100-+6.55%--
09/28456456456456+8.57%100-+2.93%--
09/224224224204200%900--5.19%--
09/214204204204200%700--5.62%--
09/17420420420420+3.96%100--6.25%--
09/14404404404404-3.81%900--10.62%--
09/104204204204200%400--8.5%--
09/09420420420420-0.24%4,300--9.68%--
08/24421421421421+1.94%800--10.62%--
08/20413413413413+2.48%800--13.42%--
08/18395403395403-12.2%4,200--16.56%--
08/12459459459459+4.56%300--6.52%--
07/27447447439439-1.79%1,000--11.67%--
07/26447447447447-4.89%1,000--11.31%--
07/224704704704700%1,200--7.84%--
07/21470470470470+7.55%1,300--8.74%--
07/12437437437437-1.13%2,100--15.8%--
07/09442442442442-1.12%100--16.13%--
07/05463463447447-3.46%5,000--16.14%--
07/014634634634630%2,800--14.1%--
06/30463463463463+2.43%2,000--15.2%--
06/18456456452452-4.24%2,000--18.12%--
06/154724724724720%1,000--15.41%--
06/11472472472472+2.16%1,000--16.31%--
06/03462462462462-1.91%1,000--18.8%--
05/254714714714710%1,000--18.09%--
05/244714714714710%1,000--18.93%--
05/19483483471471-4.07%5,000--19.76%--
05/18491491491491-7.18%1,000--17.34%--
05/10529529529529-7.03%1,000--11.39%--
05/075695695695690%1,000--5.64%--
04/305695695695690%1,000--5.79%--
04/27569569569569+0.53%1,000--5.95%--
04/215665665665660%1,000--6.6%--
04/20566566566566-7.21%5,000--6.6%--
03/256106106106100%1,000-+0.49%--
03/24610610610610+1.67%1,000-+0.83%--
03/106006006006000%1,000--0.66%--
02/246006006006000%2,000-0%--
02/23600600600600+4.17%1,000-+0.5%--
02/08576576576576-7.84%1,000--2.87%--