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
20142/1, 株式分割 1→100
2011
07/2939403940+1.65%1,007,900--8.98%--
07/2841413939-3.9%1,132,400--10.45%--
07/2741424141-8.99%2,499,400--6.82%--
07/2645454545+0.33%1,477,100-+2.39%--
07/2545454545+0.34%1,293,000-+2.05%--
07/2245454545+0.11%610,100-+1.7%--
07/2145454545-0.11%565,700-+1.59%--
07/2045454545-0.44%448,200-+1.7%--
07/1945454545+0.67%447,200-+2.16%--
07/1545454545+0.11%533,500-+1.48%--
07/1445454545-0.45%604,300-+3.72%--
07/1345454445-0.11%683,000-+4.19%--
07/1245454545-0.44%945,400-+4.3%--
07/1145454545+0.22%652,700-+4.77%--
07/0845454545+0.11%640,700-+4.53%--
07/0745454545-0.44%739,300-+4.42%--
07/0645454445+0.22%980,900-+7.38%--
07/0545454545+0.78%914,900-+7.14%--
07/0444454445+1.25%1,065,600-+6.31%--
07/0144444444+1.15%868,100-+7.56%--
06/30444444440%543,800-+6.34%--
06/2943444344+1.28%576,800-+6.34%--
06/2843434343+0.35%748,400-+5%--
06/2742434243+1.18%690,300-+7.25%--
06/2443434242-0.24%238,800-+6%--
06/2343434243-0.23%252,300-+6.25%--
06/2242434243+0.71%514,100-+6.5%--
06/21424242420%241,200-+8.46%--
06/2042424242+2.3%373,100-+8.46%--
06/1742424141-0.96%603,900-+6.03%--
06/1642424242-0.83%426,200-+7.05%--
06/1542424242-0.47%400,700-+7.95%--
06/1442434242-0.47%402,400-+11.32%--
06/1342434243+0.47%522,400-+11.84%--
06/1043444242-0.82%1,508,100-+11.32%--
06/0942434243+2.65%1,784,800-+12.24%--
06/0841424042+2.59%2,089,100-+12.3%--
06/0740414041+1.76%1,320,700-+9.46%--
06/0639403940+2.05%658,200-+7.57%--
06/0339393939+0.26%633,200-+5.41%--
06/0239403839+0.78%925,400-+8.06%--
06/0140413839+3.07%1,520,100-+7.22%--
05/3137383737+1.35%263,000-+4.03%--
05/3037373737+0.27%185,200-+2.64%--
05/2737373737+0.14%181,000-+2.36%--
05/2637373737+0.27%155,000-+2.22%--
05/2537373737+0.27%245,200-+1.94%--
05/24363736370%160,600-+1.67%--
05/2337373637+0.69%238,000-+1.67%--
05/20363736360%153,400-+3.86%--
05/1936373636+0.41%156,900-+3.86%--
05/1836363636+0.56%176,500-+3.43%--
05/1737373636-1.91%261,300-+2.86%--
05/16373737370%311,900-+4.86%--
05/1337373737-0.94%363,600-+4.86%--
05/1238383737-1.2%278,400-+5.86%--
05/1138383738+1.35%436,000-+7.14%--
05/1036373637+2.21%302,300-+5.71%--
05/0936363636+1.26%226,500-+3.43%--
05/0636363536+0.7%260,500-+2.14%--
05/0235363536+1.14%398,100-+1.43%--
04/2835353535+1.74%365,600-+0.29%--
04/27353535350%256,400--1.43%--
04/26353534350%151,600--1.43%--
04/2535353435+0.29%114,500--1.43%--
04/2234353434-0.29%139,000--1.71%--
04/2135353435+0.58%174,400--1.43%--
04/2034353434-0.44%179,900--2%--
04/1934353434-0.29%187,500-+1.32%--
04/1834353435+0.44%100,200-+1.62%--
04/1535353434-0.58%174,800--1.71%--
04/1434353435+1.62%304,500--1.14%--
04/1334353434-1.16%264,200--2.71%--
04/1235353434-1.71%218,100--1.57%--
04/1135363535-0.14%148,500--2.64%--
04/0834363435+3.85%347,700--2.5%--
04/0734343434+0.3%198,600--6.11%--
04/0634343434-2.88%565,500--8.92%--
04/0535353535-2.66%404,800--6.22%--
04/0436363536-0.7%226,700--3.65%--
04/0136373636-0.97%238,100--2.97%--
03/3136373636+0.28%251,600--4.61%--
03/3036363536+1.83%265,800--4.87%--
03/2934363436+1.87%389,900--6.58%--
03/2835363535-0.43%302,500--8.29%--
03/2536373535-0.14%504,600--7.89%--
03/2437373435-4.5%644,200--10.13%--
03/2336373637+3.23%616,100--5.9%--
03/2236363536+2.01%515,300--8.85%--
03/1834353435+7.4%735,300--10.64%--
03/1732333132+5.36%649,300--18.88%--
03/1628312831+9.22%1,056,900--23%--
03/1533332728-17.06%1,461,200--31.22%--
03/1433373334-14.36%1,105,500--17.07%--
03/1140404040-1.98%743,500--3.17%--
03/1040414041+0.25%379,000--1.22%--
03/0942424040-1.82%267,300--3.81%--
03/08414141410%148,200--2.02%--
03/0742424141-2.26%381,400--2.02%--
03/04424342420%316,700-+0.24%--