株価チャート

2010/11/29～2011/04/28

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
201311/1, 株式分割 1→100
2011
04/28330330282295-3.21%14,000-+15.76%--
04/27255305255305+19.7%6,400-+20.55%--
04/26255255255255-2%1,700-+1.92%--
04/25260260260260-3.7%1,800-+4%--
04/22270270270270-0.74%100-+8.87%--
04/212682722652720%1,200-+11.02%--
04/20272275272272+0.37%3,200-+12.4%--
04/19273295271271+3%4,500-+13.39%--
04/18278278263263-2.56%700-+11.01%--
04/15275275270270-1.82%200-+12.97%--
04/14260275260275+12.24%2,200-+14.58%--
04/13260270245245-2%5,100-+1.24%--
04/12249250248250-5.27%400-+2.88%--
04/11235265235264+7.71%3,500-+8.16%--
04/08260260245245+2.51%200-+0.41%--
04/072392392392390%300--2.45%--
04/06251255239239-6.27%2,000--2.85%--
04/052562562402550%2,000-+3.24%--
04/04245255229255+8.74%3,400-+2.82%--
04/01234235234235-7.68%400--5.44%--
03/31250254250254+16.41%1,000-+1.6%--
03/30218218218218+1.02%100--13.07%--
03/29210216210216-3.79%700--14.62%--
03/28225225224225-4.47%1,200--11.96%--
03/25244244235235-0.21%700--8.56%--
03/24245245232236-1.88%1,400--8.72%--
03/23233248233240-1.23%1,700--7.69%--
03/22243243221243+11.47%3,200--6.9%--
03/18200218200218+14.74%3,200--17.11%--
03/17202202190190-9.52%7,500--28.3%--
03/16168215168210+16.67%5,800--21.64%--
03/15180184180180-21.74%27,200--33.58%--
03/14268270230230-23.33%16,000--16.36%--
03/11299304285300+0.64%7,200-+8.7%--
03/10330391295298-6.99%111,100-+8.4%--
03/09272321272321+18.48%13,500-+16.97%--
03/08281281270271-1.64%1,600--0.92%--
03/07274275274275+2.96%1,100-+0.73%--
03/04267267267267+0.6%100--2.16%--
03/02275275266266-0.49%300--3.1%--
03/01271272267267-2.63%400--2.98%--
02/25274274274274+1.11%400--0.36%--
02/24269271269271-0.37%600--1.45%--
02/23268272268272-0.4%200--1.45%--
02/22275275273273+0.48%300--1.05%--
02/18272272272272-1.81%100--1.52%--
02/17277277277277+2.52%400--0.07%--
02/16268270265270+2.27%700--2.53%--
02/15271271263264-2.58%700--4.69%--
02/14277277261271-1.81%1,100--2.52%--
02/10276276276276-0.72%100--1.08%--
02/09289289278278-4.14%800-0%--
02/08275290275290+9.02%1,000-+4.32%--
02/07266266266266-1.85%1,100--4.32%--
02/04272272271271-0.59%900--2.52%--
02/03273273273273+0.04%100--1.94%--
02/02273273273273+0.18%400--1.98%--
02/01275275272272-1.09%800--2.16%--
01/31280280275275-1.54%1,100--1.08%--
01/282792792792790%400-+0.11%--
01/27279279279279-0.07%200-+0.11%--
01/26279288279280+0.18%300-+0.18%--
01/25287287279279-2.45%1,500-0%--
01/24278286278286+3.25%2,000-+2.51%--
01/21277290277277-0.36%2,700--1.07%--
01/20289289278278-0.43%1,500--0.71%--
01/19280280279279+0.04%1,200--0.29%--
01/18282282279279-0.85%1,000--0.32%--
01/17284290282282+1.26%600-+0.54%--
01/14277282277278-2.76%2,700--0.71%--
01/13291295281286+1.74%4,200-+2.11%--
01/122812812812810%1,100-+0.36%--
01/11291291281281-3.77%800-+0.36%--
01/07279292279292+4.66%3,100-+4.29%--
01/06271279271279+3.14%1,700-0%--
01/05273273270271-1.28%500--3.05%--
01/04275275270274+0.29%500--2.14%--
2010
12/302732732712730%2,800--2.43%--
12/29279279273273+0.04%1,800--2.43%--
12/28273273273273-0.87%1,200--2.81%--
12/27277280276276-0.36%8,700--1.96%--
12/242802802772770%1,300--1.6%--
12/22276280276277-2.3%2,400--1.6%--
12/21280283278283+0.35%1,200-+1.07%--
12/20283283282282+2.1%700-+0.71%--
12/17276280276276-3.09%1,000--1%--
12/16279285275285+1.75%3,300-+2.15%--
12/15293293280280-6.63%9,600-+0.76%--
12/14283307279300+7.91%6,600-+8.7%--
12/13274283273278+0.72%5,400-+1.09%--
12/10276276276276-1.43%700-+1.1%--
12/092762802732800%4,000-+3.32%--
12/08278280274280+0.36%1,800-+4.09%--
12/07279279279279-1.06%100-+4.49%--
12/06276286270282-0.88%7,800-+6.42%--
12/03282285282285-1.9%500-+8.17%--
12/02274290274290+5.8%5,800-+11.11%--
12/01274274274274+0.04%100-+5.83%--
11/30282285274274-2.84%1,300-+6.61%--
11/29283283280282-1.05%3,400-+10.16%--