株価チャート

2011/01/24～2011/06/20

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
201310/1, 株式分割 1→5
2011
06/20162162156156-2.38%57,000-+1.43%--
06/17160162159160-1.11%53,000-+4.58%--
06/16163164158162-2.41%93,500-+6.45%--
06/15169169162166-1.19%92,000-+9.8%--
06/14170170167168-1.64%133,000-+11.87%--
06/13169171168171-0.7%240,000-+14.5%--
06/10180180170172-1.04%283,500-+16.08%--
06/09168178168174+3.33%404,500-+18.9%--
06/08159171159168+6.6%385,500-+15.86%--
06/07146159146158+9.44%195,000-+9.44%--
06/06151159142144-4.89%289,500-+0.7%--
06/03150154150151+1.07%171,500-+5.87%--
06/02149150148150+0.54%65,500-+5.49%--
06/011491491491490%59,500-+4.93%--
05/31149151149149+0.27%101,500-+5.67%--
05/30145149145149+2.2%99,000-+5.39%--
05/27145146144145+0.14%55,500-+3.86%--
05/26143145143145+1.4%64,000-+4.46%--
05/25144145143143-0.69%52,000-+3.77%--
05/24143144143144+1.12%79,500-+4.49%--
05/23145145142143-0.28%72,500-+4.09%--
05/20142144142143-0.42%79,500-+4.38%--
05/191441441431440%53,000-+5.59%--
05/181441441431440%55,000-+5.59%--
05/17142144142144+0.84%57,000-+6.37%--
05/16142142141142+0.85%51,000-+5.48%--
05/13144145138141+2.47%128,000-+5.37%--
05/12140140138138-0.29%25,500-+2.84%--
05/11138138138138-0.58%5,000-+3.13%--
05/10139140138139+1.16%21,500-+3.73%--
05/09139139137137-1.72%12,500-+2.54%--
05/06137141137140+1.3%55,500-+4.33%--
05/02136138136138+1.17%13,500-+2.99%--
04/28135137135136+1.04%28,500-+1.79%--
04/27135137135135-0.88%29,500-0%--
04/26136140136136-0.58%21,500-+0.89%--
04/25139139136137-1.01%16,000-+1.48%--
04/22140140136138-0.14%44,000-+2.52%--
04/21140143133139+2.97%99,500-+2.67%--
04/20140140132135+3.7%56,500--0.3%--
04/19128130128130+1.09%11,000--3.85%--
04/18129129128128-0.31%11,500--4.89%--
04/15129129129129-0.31%5,000--5.29%--
04/14129131129129+0.16%13,000--5.69%--
04/131291301291290%8,500--5.84%--
04/12129130129129-0.15%12,000--6.52%--
04/11129130129129-0.62%16,000--7.05%--
04/08135135129130-0.76%40,000--6.47%--
04/07132132128131-1.06%43,500--6.43%--
04/06133134132132-0.75%15,000--5.43%--
04/05135135133133-0.89%8,500--5.39%--
04/04135135133135-0.15%33,500--4.54%--
04/01138138134135-2.03%29,000--4.4%--
03/31140140137138-1.29%7,500--3.1%--
03/30138139136139-0.43%41,500--1.83%--
03/29137141137140-3.05%40,500--1.41%--
03/28145145142144+1.83%52,500-+1.69%--
03/25143144141142-0.28%72,000--0.14%--
03/24144145142142-1.52%23,000--0.56%--
03/23144145143144+1.12%43,500-+0.98%--
03/22143144142143+2.29%37,000--0.14%--
03/18140140137140+0.14%64,000--2.38%--
03/17134139134139-0.14%39,000--2.52%--
03/16127140127140+7.55%50,500--2.38%--
03/15135137128130-4.98%96,500--9.23%--
03/14140142130137-5.14%70,000--4.48%--
03/11144145144144-0.55%53,000-+0.7%--
03/10148148144145+0.42%36,500-+1.26%--
03/091451461441440%35,000-+0.84%--
03/08144145143144+0.7%21,500-+0.84%--
03/07144144143143-0.28%18,500-+0.85%--
03/04144145144144+0.14%18,000-+1.13%--
03/03143144143143+0.42%20,500-+0.99%--
03/02142144142143-1.79%20,500-+0.56%--
03/01143145143145+1.82%51,000-+3.12%--
02/28143143142143+0.28%20,000-+1.28%--
02/25142142141142+0.42%33,500-+0.99%--
02/24141143141142-0.84%33,500-+0.57%--
02/23144147141143-1.11%39,500-+1.42%--
02/22147148145145-0.41%35,500-+3.29%--
02/21149149142145-1.36%83,000-+3.71%--
02/18150150147147-0.81%38,000-+5.14%--
02/17148148146148+0.13%49,500-+6%--
02/16146148145148+1.51%54,000-+6.62%--
02/15142149142146+2.82%127,000-+5.04%--
02/14141143140142+1.57%64,000-+2.16%--
02/10140140139140+0.43%23,000-+1.3%--
02/09139139138139+0.43%8,500-+0.87%--
02/08140140138139-0.14%18,000-+0.43%--
02/07139140138139+0.58%22,500-+0.58%--
02/041371391371380%36,000-0%--
02/03138138138138-0.14%9,500-0%--
02/021381401381380%12,500-+0.14%--
02/01137140137138+0.44%13,500-+0.14%--
01/31138138137138-0.15%13,000--0.29%--
01/28140140137138-0.29%28,000--0.14%--
01/27137138137138+0.88%27,000-+0.14%--
01/26139139137137-0.44%25,000--0.72%--
01/25139140138138+0.29%19,500--1.01%--
01/24140140137137-0.29%41,500--1.29%--