株価チャート

2010/12/02～2011/04/28

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
201410/1, 株式分割 1→2
2011
04/281,5401,5601,5231,558+2.3%201,200-+8.46%--
04/271,5001,5301,4711,523+4.78%433,800-+6.69%--
04/261,4401,4751,4351,453+0.9%165,200-+2.32%--
04/251,4391,4591,4291,440+0.1%87,000-+1.55%--
04/221,4501,4501,4331,439-0.79%63,600-+1.73%--
04/211,4611,4651,4431,450-0.65%57,000-+2.91%--
04/201,4641,4701,4541,460-0.31%53,200-+3.88%--
04/191,4521,4741,4521,464-0.85%40,400-+5.02%--
04/181,4721,4871,4551,477+0.82%55,400-+6.68%--
04/151,4831,4851,4531,465-1.18%47,600-+5.74%--
04/141,4901,5101,4591,482+2%147,600-+6.77%--
04/131,4421,4691,4261,453+0.73%59,200-+4.53%--
04/121,4501,4581,4291,443+0.24%110,000-+3.63%--
04/111,4261,4501,4261,439+0.52%56,400-+3.08%--
04/081,4001,4441,3991,432+2.25%93,000-+2.32%--
04/071,4051,4051,3801,400+1.27%57,200--0.14%--
04/061,4001,4001,3781,383-0.04%57,200--1.53%--
04/051,4241,4241,3791,383-1.78%39,400--1.71%--
04/041,4201,4361,3951,408-0.32%78,600--0.07%--
04/011,4501,4501,4131,413-2.92%52,400-+0.25%--
03/311,3751,4551,3551,455+5.05%148,200-+3.26%--
03/301,3891,4021,3811,385-0.25%183,200--1.7%--
03/291,3771,3951,3501,389+2.7%104,000--1.52%--
03/281,3611,3691,3411,352-0.59%58,200--4.25%--
03/251,3611,3731,3431,360+1.83%105,800--3.95%--
03/241,3711,3751,3341,336-0.74%75,400--5.95%--
03/231,3921,3921,3381,346-3.38%112,200--5.65%--
03/221,3851,3971,3631,393+3.49%113,000--2.69%--
03/181,3771,3921,3161,346+2.28%143,200--6.24%--
03/171,2501,3831,2451,316-2.16%292,600--8.65%--
03/161,3571,3621,2731,345+13.8%227,000--7.02%--
03/151,2521,2581,0791,182-3.71%318,400--18.57%--
03/141,1701,3371,1561,227-18.47%220,600--16.19%--
03/111,5281,5281,5051,505-1.47%154,800-+2.03%--
03/101,5151,5331,5131,528-0.16%85,000-+3.56%--
03/091,5301,5351,5201,530+0.49%101,400-+3.73%--
03/081,5231,5301,5101,523+0.16%89,000-+3.36%--
03/071,5431,5431,5051,520-0.49%104,200-+3.33%--
03/041,5451,5481,5231,528+1.16%184,600-+3.91%--
03/031,4701,5181,4661,510+5.15%489,400-+2.65%--
03/021,4501,4521,4331,436-1.81%82,600--2.38%--
03/011,4481,4641,4331,463+2.38%108,400--0.85%--
02/281,4351,4401,4151,429+0.74%143,600--3.41%--
02/251,4141,4241,3951,418+0.25%112,800--4.38%--
02/241,4301,4421,4061,415-2.55%86,400--5.07%--
02/231,4051,4521,4051,452+2.87%122,000--3.1%--
02/221,4351,4371,4051,411-2.35%154,000--6.06%--
02/211,4441,4681,4351,445+0.17%133,000--4.18%--
02/181,4411,4491,4301,443-1.4%148,800--4.53%--
02/171,4661,4731,4581,463-0.58%129,600--3.37%--
02/161,4781,4841,4651,472-0.34%91,800--2.87%--
02/151,4951,4951,4771,477-0.84%69,800--2.48%--
02/141,4881,4941,4801,489+0.1%73,400--1.39%--
02/101,4651,4901,4651,488+1.36%68,000--1.29%--
02/091,4591,4801,4591,468+0.65%128,200--2.43%--
02/081,4901,4921,4541,458-2.96%184,600--2.99%--
02/071,5031,5151,4951,503-0.5%84,000-+0.1%--
02/041,5151,5181,5081,5100%127,600-+0.87%--
02/031,5181,5181,5081,510-0.49%22,800-+1.21%--
02/021,4801,5251,4801,518+2.71%147,400-+2.12%--
02/011,4791,5001,4671,478-0.07%183,400--0.1%--
01/311,4651,5001,4531,479-1.43%199,400-+0.24%--
01/281,5181,5251,5001,500-2.6%276,800-+2.11%--
01/271,5201,5581,5201,540+1.65%99,400-+5.26%--
01/261,5501,5601,5151,515-2.1%92,600-+3.98%--
01/251,5451,5881,5451,548-0.96%116,200-+6.65%--
01/241,5051,5651,5051,563+2.12%107,800-+8.21%--
01/211,5781,5781,5081,530-3.01%149,200-+6.47%--
01/201,5851,5951,5631,578-2.62%141,800-+10.24%--
01/191,5481,6251,5481,620+3.85%198,200-+13.84%--
01/181,5281,5781,5051,560-0.16%161,200-+10.4%--
01/171,5051,5751,5031,563+3.65%201,000-+11.29%--
01/141,5151,5231,5001,508-0.5%116,000-+7.99%--
01/131,4931,5281,4931,515+1.17%290,400-+8.84%--
01/121,4501,5001,4371,498+4.39%345,600-+7.81%--
01/111,3911,4351,3911,435+3.13%178,000-+3.42%--
01/071,4091,4091,3881,391-1.28%88,400-+0.36%--
01/061,4151,4251,4071,409-0.39%67,000-+1.51%--
01/051,4161,4251,4091,415-0.98%103,800-+1.76%--
01/041,4291,4491,4211,429+0.04%141,600-+2.77%--
2010
12/301,3801,4311,3801,428+1.82%186,800-+2.59%--
12/291,3691,4171,3631,403+2.48%241,600-+0.61%--
12/281,3751,3751,3631,369+0.55%119,200--2.04%--
12/271,3541,3681,3401,361+0.55%107,800--2.79%--
12/241,3511,3621,3431,354-0.48%79,800--3.67%--
12/221,3501,3941,3471,360+2.18%156,400--3.55%--
12/211,3661,3691,3281,331-2.13%236,800--5.94%--
12/201,3801,3851,3581,360-1.13%144,800--4.29%--
12/171,3781,3871,3681,376+0.66%100,200--3.54%--
12/161,3901,3911,3661,367-1.44%158,400--4.31%--
12/151,3761,3871,3751,387+0.29%168,200--3.04%--
12/141,3881,3881,3761,383-0.36%127,800--3.39%--
12/131,3651,3931,3651,388+0.95%178,200--3.11%--
12/101,3651,3811,3601,375+1.44%236,400--4.08%--
12/091,3551,3791,3471,355+0.26%349,200--5.44%--
12/081,3601,3621,3441,352-0.63%257,600--5.62%--
12/071,4081,4081,3561,360-3.68%408,400--5.03%--
12/061,4381,4391,4111,412-1.12%149,200--1.33%--
12/031,4711,4711,4261,428-1.59%190,800-+0.07%--
12/021,4461,4511,4171,451+2.11%104,200-+1.9%--