株価チャート

2011/01/26～2011/06/29

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
20211/1, 株式分割 1→2
20157/1, 株式分割 1→2
2011
06/29156156156156+1.97%400-+1.63%--
06/28153153153153-1.45%4,400-+0.33%--
06/27158158154155-3.28%4,000-+1.81%--
06/24160160160160-0.47%1,200-+5.26%--
06/23155161155161+3.71%6,000-+5.76%--
06/22154155153155+0.32%5,200-+2.65%--
06/21158158154155+0.16%5,200-+2.32%--
06/20161161154154+1.82%18,800-+1.48%--
06/171521541521520%5,200--0.33%--
06/16151152151152+0.17%3,200--0.98%--
06/15151151151151+0.83%4,800--1.14%--
06/14149150149150+0.67%1,200--2.6%--
06/13149149149149-0.67%800--3.87%--
06/10150150150150-0.33%2,000--3.23%--
06/09151151151151-0.5%800--2.9%--
06/07155155151151-2.1%2,000--3.04%--
06/06155155155155+1.64%4,000--0.96%--
06/03152152152152+1.33%2,400--2.56%--
06/02150150148150-1.48%6,400--3.85%--
05/31152152152152+0.66%2,800--3.03%--
05/30150151150151+1%1,200--3.66%--
05/27152152150150-1.32%1,200--5.22%--
05/26152152148152+1.51%3,600--3.96%--
05/251501501501500%7,200--5.97%--
05/24151151150150-0.33%4,000--6.56%--
05/231501501501500%2,800--6.25%--
05/20151153150150-1.64%6,800--6.25%--
05/19153153153153+0.99%400--5.28%--
05/181511511501510%15,600--6.21%--
05/17159159151151-4.73%10,400--6.79%--
05/16162162159159-3.06%2,400--2.16%--
05/13166166164164-1.65%3,200-+0.93%--
05/121661661661660%400-+2.62%--
05/11166166166166+0.3%2,000-+2.62%--
05/10164166164166+1.07%2,400-+2.31%--
05/09168168164164-0.61%12,400-+1.23%--
05/06163165159165+2.01%17,200-+1.85%--
05/02161162161162+3.03%4,000--0.15%--
04/281571601561570%5,600--3.68%--
04/27153157153157+0.48%6,000--3.68%--
04/26158158156156-1.11%7,600--4.14%--
04/25159159158158-0.78%3,200--3.07%--
04/22160161159159-0.47%4,000--2.3%--
04/21164164160160-1.84%7,200--1.23%--
04/20165165163163-0.46%46,000-+1.24%--
04/19165165161164-1.21%2,800-+1.71%--
04/18169169166166-1.78%8,400-+3.59%--
04/15167169166169+1.2%12,000-+6.13%--
04/14158167158167+5.04%4,000-+5.54%--
04/131591601591590%6,000-+1.11%--
04/12160160159159-2.01%6,400-+1.76%--
04/11161163161162+0.78%4,000-+4.52%--
04/08158164158161+0.63%6,400-+5.07%--
04/07163163158160-1.69%16,400-+5.1%--
04/061611631571630%24,000-+7.62%--
04/05168168163163-3.13%18,800-+8.33%--
04/04166168165168+2.91%33,200-+12.58%--
04/01165165163163+0.31%5,600-+10.14%--
03/311641661611630%31,200-+10.54%--
03/30170174160163-2.99%32,400-+11.3%--
03/291631681601680%116,800-+16.32%--
03/28175180160168-3.6%52,800-+17.13%--
03/25177180173174+0.43%48,400-+22.36%--
03/24160178160173+8.98%145,600-+23.57%--
03/23162164159159+0.16%54,400-+14.21%--
03/22157163154159+2.92%66,400-+14.86%--
03/18142155140154+14.07%29,600-+12.41%--
03/17131138130135-2%22,000--0.74%--
03/16135144135138-2.48%44,800-+1.29%--
03/15153153138141-13.21%66,400-+3.86%--
03/14163163159163+18.15%217,600-+20.56%--
03/11134140132138+2.61%42,000-+2.8%--
03/10134135134134-0.56%1,200-+0.19%--
03/08135135135135+0.93%4,000-+0.75%--
03/07135135134134+0.38%6,400--0.19%--
03/04134134133133+1.52%3,200--0.56%--
03/03135135131131-2.23%6,400--2.05%--
03/02133134133134-0.56%1,600-+0.19%--
03/01134135133135+0.93%1,600-+0.75%--
02/28134134132134-1.29%36,800--0.19%--
02/25136136136136+0.37%400-+1.12%--
02/24133135133135+1.5%5,600-+0.75%--
02/23134134133133-1.85%2,400--0.75%--
02/22136136136136+0.93%1,600-+1.12%--
02/21136136134134-1.29%1,600-+0.19%--
02/17136136136136+0.74%400-+1.49%--
02/15131135131135+0.93%12,000-+0.75%--
02/14133134132134+1.9%2,000--0.19%--
02/10134134131131-2.78%6,400--2.05%--
02/091351351351350%24,000-+1.5%--
02/08135135135135+0.56%3,600-+1.5%--
02/07138138134134-2.01%7,200-+0.94%--
02/04137137137137+2.24%1,600-+3.01%--
02/03132134132134+3.68%3,600-+0.75%--
02/02135138129129-5.14%17,200--2.08%--
02/01135136135136+0.93%4,400-+3.22%--
01/31135135135135-1.46%400-+2.27%--
01/28135138135137+2.43%9,600-+3.79%--
01/27135135134134+0.94%36,400-+2.1%--
01/26133133133133-0.93%400-+1.15%--