株価チャート

2010/12/29~2011/05/30

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
20144/1, 株式分割 1→100
2011
05/30105118105113+9.41%259,200-+5.42%--
05/279912699103+3.1%485,600--3.64%--
05/2610010199100-0.3%42,700--6.54%--
05/25100103100100+0.3%9,700--6.26%--
05/2410010098100-0.5%40,500--6.54%--
05/23103104101101-3.46%41,100--6.07%--
05/20105105102104+0.39%43,100--2.71%--
05/19105106104104-2.17%12,400--3.08%--
05/18102106102106+4.64%34,300-0%--
05/17105105100101-1.65%77,800--4.43%--
05/16107113102103-13.37%214,600--2.83%--
05/13120120110119+0.76%119,500-+12.17%--
05/12116122114118-0.76%87,000-+12.38%--
05/11120123119119-2.54%93,400-+14.33%--
05/10114129114122+8.25%486,300-+17.31%--
05/09107113107113+5.92%69,900-+9.42%--
05/06106107105106-2.12%60,400-+3.3%--
05/02107114105109+1.68%106,600-+6.57%--
04/28103108102107+5.11%43,600-+4.8%--
04/27103104102102-1.07%28,900--0.29%--
04/26103105102103+0.19%47,000--0.19%--
04/25104105103103-2.29%23,900--0.39%--
04/221051051031050%24,400-+1.94%--
04/21108109104105-1.96%91,300-+1.94%--
04/20104108104107+2.49%59,400-+5%--
04/19104105102105-1.04%30,300-+3.47%--
04/18106106103106+2.33%40,100-+4.55%--
04/15106106101103-3.46%30,300-+1.18%--
04/149911099107+7.98%109,100-+2.79%--
04/1396999699+2.7%24,700--5.71%--
04/1298989696-2.63%35,100--9.91%--
04/11961009699+0.81%127,600--9.17%--
04/08991009698-1.31%53,100--11.53%--
04/079710096100+3%51,900--11.16%--
04/0698999797-2.42%59,300--15.26%--
04/051021029899-2.75%115,000--13.91%--
04/04104104102102+0.59%36,200--12.99%--
04/01103106101101-2.32%48,700--14.24%--
03/31105106101104+0.19%62,400--13.67%--
03/30103106102103+0.58%71,300--14.55%--
03/299610495103+3.94%98,500--16.42%--
03/281001029799-4.26%115,300--20.88%--
03/25108111100103-4.35%177,800--18.02%--
03/24112113108108-5.84%119,500--14.96%--
03/23117117111115-1.97%176,400--10.39%--
03/22116117112117+8.94%255,300--9.3%--
03/1810010798107+14.26%193,700--17.38%--
03/1782988194+5.5%227,800--28.24%--
03/1675897289+20.24%414,200--32.5%--
03/1575797474-28.82%541,700--44.7%--
03/14104110104104-22.37%477,100--23.46%--
03/11133137133134-4.76%149,600--2.12%--
03/10146146137141-3.76%169,600-+3.53%--
03/09149150140146+0.21%185,500-+7.57%--
03/08139152139146+5.04%371,600-+8.96%--
03/07142142138139-1.56%125,800-+4.51%--
03/04143143138141+0.93%103,700-+6.97%--
03/03143144138140+2.12%112,400-+6.79%--
03/02138139135137-1.01%74,700-+4.58%--
03/01140140135138-1%131,800-+6.46%--
02/28140142136140+1.38%137,900-+8.37%--
02/25133138131138+3.3%130,500-+7.73%--
02/24138139132134-5.32%210,900-+5.12%--
02/23136147133141+1.15%293,600-+11.9%--
02/22150155138139-6.69%481,300-+11.52%--
02/21137159134149+12.75%1,056,600-+19.52%--
02/18129134128133+3.68%135,100-+7.72%--
02/17134134126128-3.33%193,900-+3.9%--
02/16134137130132-1.34%185,400-+7.48%--
02/15142144130134-4.22%409,600-+9.84%--
02/14140143135140+5.19%533,200-+15.62%--
02/10133135131133+2.15%226,500-+9.92%--
02/09130133130130+1.01%261,200-+8.5%--
02/08129129127129+0.86%89,400-+7.42%--
02/07127130125128+2.32%53,400-+7.39%--
02/04125126123125+1.13%66,700-+5.85%--
02/03130133122124-2.83%296,600-+4.66%--
02/02119133119127+7.71%466,100-+7.71%--
02/01119119117118+1.11%98,500-0%--
01/31117118115117-1.19%82,900--1.93%--
01/28117119116118+1.37%85,000--0.76%--
01/27118119117117-0.77%75,400--2.92%--
01/26119120117117-1.18%53,200--2.17%--
01/25115119113119+4.85%82,900--1.82%--
01/24114115113113-0.44%77,300--6.36%--
01/21118120113114-3.23%203,300--6.72%--
01/20118121117118-0.17%106,600--4.39%--
01/19118119117118+0.77%84,300--5%--
01/18119119116117-1.18%89,000--5.73%--
01/17119120118118-1%90,000--4.6%--
01/14121122118120-0.42%152,500--3.63%--
01/13120121119120+1.44%82,000--3.23%--
01/12120120118118-0.76%85,700--3.82%--
01/11120121119119-0.42%110,900--3.09%--
01/07121121120120-1.07%101,700--2.68%--
01/06119123118121+2.98%128,500--1.63%--
01/05119119116118-0.25%117,100--4.47%--
01/04114118113118+3.88%153,300--4.23%--
2010
12/30113115112113-0.96%160,800--7.8%--
12/29112115111115+3.06%185,300--6.91%--