株価チャート

2010/10/28～2011/03/30

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
03/30248267248267+5.53%3,500--2.2%--
03/29275275253253-8.99%500--7.66%--
03/28280280276278-0.36%7,100-+1.09%--
03/25280283267279-0.36%10,400-+1.45%--
03/24275280270280+3.32%24,500-+1.82%--
03/23280283271271+1.88%7,800--1.81%--
03/22250266250266+10.83%5,100--3.62%--
03/18230248230240+5.73%10,500--13.36%--
03/17220239220227-5.42%4,100--18.35%--
03/16221240220240+10.6%6,900--14.59%--
03/15271271212217-22.22%13,000--23.32%--
03/14239279239279-2.79%17,800--2.45%--
03/11280287280287+2.5%2,600-0%--
03/10296296280280-2.78%1,100--2.44%--
03/09298298288288+0.35%1,400-+0.35%--
03/08280300280287+2.14%4,400--0.35%--
03/07290290281281-4.1%1,200--2.43%--
03/04282293282293+1.74%800-+1.38%--
03/03287288287288+1.05%400--0.35%--
03/02295295285285-3.39%900--1.38%--
03/01290295290295+2.79%2,000-+1.72%--
02/282922922872870%6,800--0.69%--
02/25282287275287+1.41%5,500--1.03%--
02/24282283279283+0.35%9,400--2.41%--
02/23286286282282-1.05%500--3.09%--
02/22285286282285-0.35%4,900--2.06%--
02/21287288284286+0.35%7,500--2.05%--
02/182862872852850%1,600--2.4%--
02/172862862822850%3,100--2.4%--
02/162852862852850%7,800--2.4%--
02/15283285283285+1.06%3,500--2.4%--
02/142822872822820%1,700--3.42%--
02/10285289273282-2.76%7,300--3.42%--
02/092912912902900%3,800--0.34%--
02/08295295281290-1.69%2,400--0.34%--
02/07297297290295-0.67%3,700-+1.72%--
02/04290297290297+3.13%3,000-+2.41%--
02/03286299286288-2.7%2,900--0.35%--
02/022962962962960%800-+2.78%--
02/01289296289296+2.07%1,700-+3.14%--
01/31282290275290-2.36%6,700-+1.05%--
01/28295297290297+0.34%6,500-+3.85%--
01/27300300296296-1.33%2,100-+3.5%--
01/26299300295300+1.69%13,600-+5.26%--
01/25291298291295+1.03%5,800-+3.87%--
01/24298298292292-1.02%3,700-+3.55%--
01/21299299295295-1.67%28,800-+4.98%--
01/20297300295300+0.67%13,100-+7.14%--
01/19290298290298+0.68%7,200-+7.58%--
01/18297297295296+1.37%2,400-+7.64%--
01/17289292289292+3.55%1,900-+6.96%--
01/14292292282282-3.42%2,300-+3.68%--
01/13290292280292+0.69%5,000-+8.15%--
01/12285290280290+1.75%10,800-+7.81%--
01/11277285277285+2.89%3,800-+6.74%--
01/07275277268277-1.07%11,900-+4.53%--
01/06280280280280+0.72%3,000-+6.46%--
01/05277280277278+0.72%3,600-+6.51%--
01/04275278266276-1.08%4,300-+6.15%--
2010
12/30276279276279+0.72%2,900-+8.14%--
12/29277278277277-1.07%800-+8.2%--
12/28277282277280+7.28%7,500-+10.24%--
12/27286286261261-7.45%13,400-+3.57%--
12/24280284276282+0.71%18,700-+12.35%--
12/222832902762800%11,100-+12.45%--
12/212802832752800%3,500-+13.36%--
12/20279280277280+1.08%22,800-+14.29%--
12/17270279267277+2.97%14,700-+13.99%--
12/16263277263269+2.28%22,800-+11.62%--
12/15263269262263+0.77%21,900-+10.5%--
12/14263263250261+1.16%32,500-+10.59%--
12/13253258249258+7.95%28,600-+9.79%--
12/10242250239239-3.63%10,600-+2.58%--
12/09248248248248+2.48%300-+6.9%--
12/08245248241242-3.97%3,400-+4.76%--
12/07247255240252-1.18%8,500-+9.57%--
12/06259267253255+0.39%25,600-+11.84%--
12/03243254243254+2.42%13,300-+11.89%--
12/02230249230248+7.36%14,800-+10.22%--
12/012312312312310%200-+3.13%--
11/30232232231231-1.7%200-+3.59%--
11/29236236235235+0.43%200-+5.86%--
11/26238244233234-1.27%10,900-+5.88%--
11/25230237229237+4.87%13,000-+7.24%--
11/24222227219226-1.74%2,700-+2.73%--
11/22230230224230-2.13%1,600-+4.55%--
11/192352352262350%2,800-+7.31%--
11/18230235230235+3.07%3,100-+7.31%--
11/17230231228228-0.87%3,900-+4.59%--
11/162282302282300%1,500-+5.5%--
11/15220230220230+4.07%15,000-+5.99%--
11/12222228220221-2.64%2,300-+1.84%--
11/11215230215227+8.61%28,900-+4.61%--
11/10215215209209-2.79%3,100--3.24%--
11/092152152152150%2,000--0.92%--
11/08215215202215-0.92%4,400--1.38%--
11/05215217213217+0.46%1,600--0.46%--
11/04216216216216+0.47%100--1.37%--
10/29215215215215+0.47%200--2.27%--
10/28212218212214-2.28%1,800--2.73%--