株価チャート

2011/02/23～2011/07/20

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
07/20103103101103+1.18%27,600--1.25%--
07/19101103101102-1.46%48,100--2.4%--
07/15104104103103-0.48%25,000--1.9%--
07/14104105103104-0.67%38,100--1.43%--
07/13104105103104-0.1%90,800--0.76%--
07/12105106104104-1.6%46,800--0.67%--
07/11107107105106-0.47%70,200-+0.95%--
07/08107107106107+0.28%60,900-+1.43%--
07/07105109105106+0.95%165,300-+1.14%--
07/06104105104105+0.86%48,200-+0.19%--
07/05105105104104-0.19%43,200--0.67%--
07/04104105103105+1.46%52,800--0.48%--
07/01103104103103+0.19%35,900--1.9%--
06/30105105102103-2.74%84,70027億7854万-2.1%15.850.65
06/29105106104106+2.92%58,300-+0.67%--
06/28104105102103-1.34%46,400--2.19%--
06/27103105102104+1.26%40,800-+0.1%--
06/24103104103103-0.87%62,300--1.15%--
06/23103104103104+0.48%34,700--0.29%--
06/22103105102103+0.49%81,300--0.77%--
06/21102103102103-0.19%54,700--1.25%--
06/20102103100103+1.38%119,500--1.06%--
06/17105105101102-3.33%118,000--2.4%--
06/16105107105105-2.6%98,200-0%--
06/15109109107108-1.19%108,500-+1.7%--
06/14116117109109-4.21%207,600-+2.92%--
06/13110128108114+2.98%593,700-+6.45%--
06/10109120105111+7.17%554,900-+3.36%--
06/09105106102103-0.1%111,300--2.64%--
06/08105106103103-1.99%27,300--3.46%--
06/07106106103105+2.73%31,500--1.5%--
06/06105106102103-0.39%57,300--4.11%--
06/03102105102103+0.78%62,800--3.74%--
06/02101104101102-0.78%65,400--4.49%--
06/01103104101103-1.9%233,800--3.74%--
05/31114114105105-6.91%164,700--1.87%--
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%--