株価チャート

2011/02/03～2011/06/30

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
20167/1, 株式分割 1→2
20127/1, 株式分割 1→100
2011
06/30300302293302+0.17%73,40069億3564万-2.74%18.981
06/29302302295301-0.17%111,400--2.9%--
06/28305306302302-2.27%30,000--2.74%--
06/27308311308309+0.16%28,600--0.48%--
06/24315315308308-1.44%44,800--0.32%--
06/23319319311313-1.88%37,200-+1.13%--
06/22314319312319+2.58%52,200-+3.41%--
06/21306314306311+1.47%29,200-+0.81%--
06/20315315305306-2.24%52,000-0%--
06/17315315310313-1.11%63,800-+2.62%--
06/16315319313317-0.47%35,800-+4.46%--
06/15322322316318-1.55%36,600-+5.3%--
06/14316325315323+2.05%56,600-+7.31%--
06/13319330316317+1.93%129,200-+5.5%--
06/10308314307311+0.98%24,600-+4.19%--
06/09313313300308-2.07%75,200-+3.54%--
06/08322337310314+3.8%267,800-+6.44%--
06/07300303295303+0.17%91,400-+2.89%--
06/06301305301302-0.98%24,800-+3.07%--
06/03306314305305-1.61%86,200-+4.81%--
06/02308314305310-1.12%51,600-+6.9%--
06/01311321311314+1.46%97,200-+8.48%--
05/31311314306309-0.48%32,200-+8.04%--
05/30308312304311-0.16%56,000-+9.33%--
05/27305315302311+2.98%75,000-+10.28%--
05/26295318292302+2.55%146,800-+8.24%--
05/253003002902950%37,000-+6.32%--
05/24291297290295+0.68%15,600-+7.09%--
05/23301301293293-3.62%35,400-+7.14%--
05/20296307287304+1.68%86,400-+11.99%--
05/19301309293299-2.13%132,600-+10.97%--
05/18272309272305+12.34%260,800-+14.23%--
05/17269272263272+0.18%44,600-+2.84%--
05/16269275265271-1.09%63,400-+3.04%--
05/13286286270274-4.36%97,000-+4.98%--
05/12285297284287-0.69%66,800-+10.19%--
05/11293303288289-2.2%162,000-+11.39%--
05/10284297278295+5.36%120,200-+14.79%--
05/09277285272280+2%56,400-+9.8%--
05/06273275270275-0.36%74,200-+8.5%--
05/02272280272276+1.66%31,600-+9.33%--
04/28280280270271-2.52%50,000-+8.4%--
04/27272278268278+2.96%34,400-+11.65%--
04/26274277269270-2.7%27,000-+9.31%--
04/25284285273278+1.46%117,000-+12.35%--
04/22259279253274+8.53%195,000-+11.63%--
04/21258260250252-1.18%51,800-+3.7%--
04/20250260246255+3.45%51,400-+5.81%--
04/19245249245247-0.8%24,800-+3.14%--
04/18251253243249-0.3%54,600-+3.54%--
04/15249252246249+0.61%35,600-+3%--
04/14243249240248+2.16%32,800-+1.12%--
04/13239243235243+1.57%61,400--2.61%--
04/12243243238239-3.34%27,800--5.63%--
04/11241247241247+0.82%25,400--3.52%--
04/08236247234245+2.83%38,200--5.77%--
04/07237240236238-0.31%14,400--9.41%--
04/06239243235239-0.42%43,400--10.15%--
04/05252252238240-3.71%72,000--11.11%--
04/04245257245249+3.21%80,200--9.03%--
04/01246246240242-1.63%37,400--12.82%--
03/31247248239246-0.51%45,000--12.01%--
03/30240247239247+3.89%80,200--12.5%--
03/29228239226238+2.15%57,400--16.96%--
03/28233233226233-0.96%72,800--19.83%--
03/25238243230235-1.57%100,200--20.15%--
03/24248250234239-3.64%140,200--19.97%--
03/23253261248248-3.51%189,600--18.05%--
03/22251257241257+10.32%248,200--16.18%--
03/18216234215233+9.41%320,200--24.76%--
03/17198214190213+2.41%372,400--32.11%--
03/16201222185208-2.81%1,266,000--34.75%--
03/15214214214214-18.98%32,000--34.1%--
03/14264264264264-15.95%70,600--20.15%--
03/11311320311314-2.34%89,400--5.86%--
03/10331332320321-3.31%105,000--3.89%--
03/09343343332332-2.06%107,000--0.9%--
03/08337342331339+1.95%78,600-+1.5%--
03/07331336327333-0.15%103,800--0.15%--
03/04332343328333+1.52%169,400-+0.3%--
03/03325333320328+1.08%90,400--0.91%--
03/02328328323325-2.11%66,000--1.67%--
03/01333334328332+0.91%83,400-+0.45%--
02/28323329320329+3.14%97,400--0.15%--
02/25307320306319+3.92%84,600--2.9%--
02/24317319306307-4.22%196,600--6.84%--
02/23324330320320-4.05%196,400--3.03%--
02/22343343332334-2.91%138,200-+0.76%--
02/21338344334344+1.48%142,600-+3.78%--
02/18334339333339+1.35%35,600-+2.27%--
02/17338339334334-1.04%58,600-+0.91%--
02/16340340334338-0.88%126,400-+1.96%--
02/15340344337341+0.44%99,800-+2.56%--
02/143423463383390%108,600-+2.11%--
02/10335343334339+0.89%75,000-+2.42%--
02/09350352336336-6.41%256,200-+1.51%--
02/08361366350359+0.98%311,400-+8.46%--
02/07350362346356+3.64%422,800-+8.05%--
02/04335347328343+1.03%244,400-+4.57%--
02/03358362338340-3.69%748,800-+3.82%--