株価チャート

2011/03/04～2011/07/29

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
201311/1, 株式分割 1→100
2011
07/29273274262263-2.67%46,900--8.22%--
07/28271276268270-3.4%53,300--5.37%--
07/27278281271279-1.24%78,000--1.34%--
07/26282290274283+0.07%88,200-+0.96%--
07/25292294283283+0.25%66,800-+1.62%--
07/22307308281282-4.96%237,500-+2.47%--
07/21270317270297+9.77%530,000-+9.01%--
07/20272272266270+0.37%64,400-+0.41%--
07/19274279269269-3.55%69,000-+0.41%--
07/15284285276279-1.59%65,500-+4.89%--
07/14292294282284+0.57%103,400-+7.39%--
07/13284285274282+0.25%96,900-+8.01%--
07/12294294281281-4.71%121,900-+8.57%--
07/11294306292295+0.1%101,700-+14.82%--
07/08296302290295+0.27%91,300-+16.06%--
07/07300302292294-2%135,700-+17.13%--
07/06294309291300+3.95%219,800-+20.97%--
07/05294298286289-1.8%79,800-+17.32%--
07/04301312286294-0.37%202,000-+20.95%--
07/01306306286295-5.6%270,200-+22.41%--
06/30321350296313+0.16%511,400-+31.3%--
06/29367380311312-6.02%1,242,400-+33.33%--
06/28308332298332+17.77%1,340,500-+44.35%--
06/27236282236282+21.56%397,600-+24.73%--
06/24225233225232+2.75%52,900-+3.53%--
06/23237237225226-3.51%54,500-+0.76%--
06/22213239213234+10.64%134,600-+4.42%--
06/21209212208211+0.48%14,700--5.63%--
06/20206213206210+0.05%19,700--6.07%--
06/17216216210210-4.1%38,800--6.53%--
06/16220224217219-2.1%64,300--3.39%--
06/15229229220224-1.32%20,800--2.18%--
06/14239239223227-2.83%52,200--2.16%--
06/13225235220234+5.04%47,300--0.17%--
06/10217225217222+3.44%26,300--5.76%--
06/09224225208215-4.7%43,300--9.66%--
06/08228228225226+0.4%24,500--6.39%--
06/07225231221225-2.3%31,600--7.91%--
06/06220234218230+2.45%57,000--6.5%--
06/03225232225225-0.09%25,500--9.48%--
06/02225227222225-2.3%25,100--10.48%--
06/01230234227230-0.65%36,300--9.45%--
05/31242245231232-0.22%92,900--9.92%--
05/30215241215232+6.91%185,700--10.42%--
05/27214221214217-1.05%16,200--16.86%--
05/26213225213219+2.96%50,600--16.93%--
05/25227228206213-6.17%111,600--20.22%--
05/242252312242270%45,900--15.93%--
05/23237237223227-3.36%66,000--16.54%--
05/20226235226235+2.94%33,800--13.96%--
05/19240240226228-1.85%54,200--17.02%--
05/18224234220233+3.33%99,200--16.06%--
05/17223234221225-1.32%87,600--19.06%--
05/16220250220228-13.99%244,300--18.28%--
05/13270275265265-2.18%56,700--5.32%--
05/12279279271271-3.42%85,700--3.21%--
05/11286286280281-1.79%47,200-+0.21%--
05/10280288280286+1.67%30,000-+2.04%--
05/09288289280281-0.71%30,200-+0.36%--
05/06285285280283-2.38%48,700-+1.07%--
05/02295295288290+1.01%47,700-+3.91%--
04/28287291281287+1.77%63,400-+2.87%--
04/27285292280282-0.53%95,200-+0.71%--
04/26293298283284-3.57%140,800-+0.89%--
04/25300305290294-1.8%87,000-+4.26%--
04/22310310295299-1.67%126,500-+6.17%--
04/21296308289305+6.39%159,500-+8.75%--
04/20286297283286+1.81%109,200-+2.95%--
04/19285290274281-4.09%90,800-+1.12%--
04/18296305288293-1.21%164,500-+4.68%--
04/15285310278297+3.38%292,200-+3.74%--
04/14269291263287+7.29%122,400--1.03%--
04/13264269260268-0.37%70,700--9.63%--
04/12287287268269-5.46%121,100--11.39%--
04/11266287261284+5.19%162,600--8.39%--
04/08260270253270+3.05%87,300--14.56%--
04/07255264248262+4.63%85,100--18.89%--
04/06246255235250+0.93%150,900--24.35%--
04/05260269248248-6.06%150,400--26.81%--
04/04268278261264-3.26%132,000--23.89%--
04/01287293265273-4.78%128,700--22.66%--
03/31280289277287+2.14%179,400--20.14%--
03/30273289273281+3.08%116,600--23.1%--
03/29271286263272+4.33%198,200--27%--
03/28284284261261-11.22%196,200--31.5%--
03/25316318280294-4.7%195,100--24.62%--
03/24304326304309+0.82%117,100--22.1%--
03/23313334300306-4.38%274,900--24.07%--
03/22332332313320+8.88%312,500--21.76%--
03/18269294259294+20.5%381,400--29.18%--
03/17236245220244-2.56%189,800--42.2%--
03/16240258230250-10.61%1,054,000--41.93%--
03/15280280280280-20%18,900--36.51%--
03/14350350350350-16.67%15,800--21.88%--
03/114064304064200%83,000--7.08%--
03/10428435412420-1.98%102,400--7.49%--
03/09443447428429-1.72%97,400--6.03%--
03/08431449431436-0.34%108,500--4.8%--
03/07439447429438-2.02%154,400--4.89%--
03/04455463443447-0.45%134,200--3.35%--