株価チャート

2010/08/27～2011/03/31

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
03/31437438437437+0.23%50033億3693万-11.36%7.720.47
03/30433441433436-2.9%400--12.27%--
03/29437449433449-3.44%1,500--10.56%--
03/28475475465465+0.43%1,400--8.28%--
03/25472475460463+0.65%4,900--9.39%--
03/24456460456460+2.68%1,000--10.68%--
03/23441448440448+1.82%1,700--13.85%--
03/224534534204400%7,800--16.19%--
03/18403440403440+11.11%300--17.14%--
03/17400420396396-4.81%300--26.12%--
03/16400416400416-0.95%800--23.39%--
03/15474474420420-14.81%1,800--23.64%--
03/14469493469493-5.56%700--11.33%--
03/11532532522522-2.25%900--6.62%--
03/10542542532534-1.66%1,600--4.81%--
03/095435435435430%200--3.21%--
03/08545545543543-1.45%1,300--3.38%--
03/07555555551551-1.08%700--1.96%--
03/04553557553557+0.91%300--1.07%--
03/03551552551552-0.36%200--1.95%--
03/025525705525540%300--1.6%--
03/01552554552554+0.36%200--1.6%--
02/28567572552552+0.91%900--2.13%--
02/25549549547547+0.55%2,400--3.19%--
02/24552552544544+0.55%300--3.89%--
02/23561561541541-3.22%1,500--4.59%--
02/22575575559559-2.78%400--1.58%--
02/21575575575575+0.17%400-+1.05%--
02/18574574574574+0.53%200-+0.88%--
02/17575575571571-1.21%200-+0.53%--
02/165785785755780%500-+1.94%--
02/155785785785780%500-+2.12%--
02/14574583574578-0.34%1,800-+2.48%--
02/10581581580580+1.75%700-+3.02%--
02/09571571570570-1.89%1,800-+1.42%--
02/08581581581581+1.04%300-+3.2%--
02/07567575567575+2.5%800-+2.31%--
02/02561561561561-0.53%1,000--0.18%--
02/01564564564564+1.99%100-+0.36%--
01/285535535535530%100--1.78%--
01/265605605535530%1,900--1.78%--
01/25548558548553-2.12%2,200--1.95%--
01/245655655565650%2,100-+0.18%--
01/21565565561565+1.62%700-0%--
01/205585585565560%600--1.59%--
01/19566566556556-2.11%1,200--1.77%--
01/18580580565568-2.07%700-+0.18%--
01/14580580580580+1.75%500-+2.11%--
01/13570570570570+1.42%3,100-+0.53%--
01/12580580555562-3.1%1,000--1.06%--
01/11577580577580+1.4%300-+2.11%--
01/07571572571572-3.05%300-+0.7%--
01/06550600550590+7.27%2,300-+3.69%--
01/05541550541550+1.85%1,300--3.34%--
01/045415415405400%400--5.43%--
2010
12/29543553525540-0.37%1,200--5.76%--
12/28542542542542-1.81%1,000--5.74%--
12/27542552542552-0.9%1,300--4.5%--
12/24568569555557-3.97%5,400--3.8%--
12/22580583580580+1.75%1,100-0%--
12/21575575565570+0.88%1,300--1.89%--
12/20564565564565-2.25%1,400--3.09%--
12/17574578561578+0.87%700--1.2%--
12/15564573564573+1.78%300--2.22%--
12/14563563563563-0.18%100--4.25%--
12/13564564564564+0.18%200--4.41%--
12/10563563563563-3.1%3,100--5.38%--
12/09572581572581-0.17%800--2.84%--
12/085825825765820%800--3.16%--
12/07584584572582-0.17%400--3.48%--
12/06575583573583+1.57%900--3.64%--
12/03573574573574+0.17%300--5.59%--
12/02573573573573+0.17%100--6.07%--
11/29571572571572+0.18%200--6.54%--
11/26560575560571-1.04%1,500--7.15%--
11/25580580577577-3.03%3,000--6.33%--
11/24600600590595+0.68%2,300--3.72%--
11/22591595591591-1.66%1,300--4.68%--
11/19601601601601+0.17%100--3.22%--
11/18600600599600+0.33%400--3.38%--
11/17598598598598+0.34%100--3.7%--
11/15596596596596+1.71%100--4.18%--
11/12586586586586-0.85%100--5.79%--
11/10591591591591-0.17%100--5.14%--
10/25593593592592-4.52%2,300--5.13%--
10/22620620590620+0.81%1,200--0.96%--
10/21628628615615+0.49%800--1.91%--
10/19612612612612-1.29%500--2.7%--
10/136206206206200%100--1.9%--
10/08620620620620-8.55%200--2.21%--
09/24675678669678+4.31%3,500-+6.6%--
09/22644650644650+1.56%1,700-+2.2%--
09/21640640640640+0.79%500-+0.31%--
09/16635635635635-1.55%700--0.78%--
09/146456456456450%300-+0.47%--
09/10645645645645+2.38%700-+0.16%--
09/086306306306300%100--2.33%--
09/07630630630630+0.48%8,800--2.63%--
09/06627627627627+1.62%200--3.09%--
08/276176176176170%100--4.78%--