株価チャート

2010/09/17～2011/05/26

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
201712/1, 株式分割 1→2
2011
05/26444444444444-0.22%5,400-+1.14%--
05/25437445437445+1.95%2,200-+1.83%--
05/24437437437437+0.23%400-+0.11%--
05/23436436436436-1.02%1,600--0.11%--
05/20433448433440-3.08%3,200-+0.69%--
05/18454454454454-0.22%200-+3.89%--
05/16455455455455+1.68%600-+4.36%--
05/13451451448448-0.56%1,600-+2.64%--
05/09450450450450-1.1%1,200-+3.21%--
04/27455455455455+0.55%2,400-+4.36%--
04/264534534534530%2,800-+4.02%--
04/25445453445453+0.56%600-+4.26%--
04/22450450450450+4.05%200-+3.69%--
04/154334334334330%200--0.12%--
04/13433433433433-1.48%1,800--0.35%--
04/12439439439439-1.46%200-+1.15%--
04/11461461446446-1.11%400-+2.65%--
04/054514514514510%800-+3.8%--
03/31451451451451+1.92%4,800-+4.04%--
03/30427442427442+5.62%1,400-+2.08%--
03/29419419419419+2.07%400--3.35%--
03/244104104104100%400--5.53%--
03/234104104104100%200--5.75%--
03/22403410403410-3.53%800--5.96%--
03/16430430425425+12.58%400--2.75%--
03/15400400378378-13.62%800--13.62%--
03/09439439437437-0.46%400--0.68%--
03/08439439439439-0.11%200--0.23%--
03/074404404404400%200--0.34%--
03/04440440440440+0.23%200--0.34%--
03/02439439439439-3.31%1,000--0.57%--
03/01454454454454+1.91%3,000-+2.6%--
02/284454454454450%14,800-+0.91%--
02/254454454454450%2,400-+0.91%--
02/24438445438445+2.53%4,600-+0.68%--
02/23434434434434-0.23%200--1.81%--
02/21440440427435-1.25%4,600--1.36%--
02/18441441441441-1.56%200--0.11%--
02/14448448448448+2.29%400-+1.47%--
02/08438438438438+0.46%200--0.57%--
02/044384384364360%2,200--1.02%--
01/28436436436436-0.11%200--1.02%--
01/27436436436436-1.13%800--0.91%--
01/26448448441441-1.56%5,600-+0.23%--
01/25440448440448+2.75%2,400-+1.82%--
01/19436436436436-0.11%200--0.91%--
01/184374374374370%200--0.8%--
01/14437437437437+0.11%400--0.8%--
01/12440440436436+0.23%600--0.91%--
2010
12/29435435435435-3.33%200--1.14%--
12/28435450435450+1.69%2,200-+2.51%--
12/27443443443443-1.67%5,600-+1.03%--
12/24438450438450+1.12%8,200-+2.74%--
12/22445445445445-1%4,400-+1.83%--
12/21450450450450+1.01%200-+2.86%--
12/204404454404450%2,000-+2.06%--
12/174414454414450%3,000-+2.06%--
12/16445445445445-1.55%7,600-+2.3%--
12/15452452452452+1.92%6,200-+3.91%--
12/14436444436444+3.74%2,400-+2.19%--
12/13428428428428+0.23%200--1.5%--
12/10437449427427-2.29%800--1.73%--
12/09438438437437+0.34%400-+0.34%--
12/084354354354350%200-0%--
12/07437437435435-0.34%400-0%--
12/064374374374370%400-+0.34%--
12/03439439437437-0.23%1,200-+0.11%--
12/024384384384380%400-+0.34%--
11/30445445437438-1.69%1,800-+0.11%--
11/29445447445445+1.95%7,000-+1.83%--
11/26431437431437-0.23%1,600--0.11%--
11/25437438437438+1.16%600--0.11%--
11/244334334334330%400--1.48%--
11/19425433425433+1.65%2,400--1.7%--
11/18426426425426+0.12%2,200--3.51%--
11/17426426425425-1.16%600--3.85%--
11/16430430430430-0.69%400--3.15%--
11/15433433433433+0.12%400--2.7%--
11/12433433433433+0.58%200--2.81%--
11/08437437430430-1.71%600--3.59%--
11/05433438431438+0.57%600--2.34%--
11/04435435435435-0.46%200--3.12%--
11/02435437435437+0.11%400--3.1%--
10/29430437430437+1.75%400--3.43%--
10/28429429429429-1.72%2,000--5.09%--
10/27447447437437-2.24%5,800--3.43%--
10/26438447438447+2.29%2,000--1.22%--
10/254334374334370%1,600--3.43%--
10/22437438437437-0.11%1,000--3.64%--
10/21438440437437-2.89%2,400--3.74%--
10/124504504504500%200--1.32%--
10/014504504504500%400--1.75%--
09/304504504504500%1,000--2.17%--
09/29451451450450-0.11%400--2.6%--
09/28451451451451+0.11%200--2.91%--
09/27450450450450-2.7%7,200--3.23%--
09/244634634634630%200--0.75%--
09/22451463451463+2.55%2,200--0.75%--
09/214514514514510%400--3.22%--
09/17451451451451-4.55%800--3.22%--