株価チャート

2010/12/21～2011/05/23

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
2011
05/231,5591,5591,5311,542-1.28%255,000--4.28%--
05/201,5541,5781,5471,562+1.3%396,500--3.22%--
05/191,5761,5881,5331,542-2.16%590,600--4.7%--
05/181,5511,5851,5371,576+2.34%730,500--2.84%--
05/171,5281,5441,5191,540+1.12%541,000--5.17%--
05/161,5231,5281,5131,523-0.2%232,200--6.28%--
05/131,5471,5491,5151,526-0.97%335,300--6.21%--
05/121,5501,5541,5281,541-0.96%487,500--5.4%--
05/111,5751,5771,5461,556-1.52%690,300--4.54%--
05/101,5731,5941,5601,580+1.15%736,400--3.13%--
05/091,6431,6481,5561,562-4.87%1,450,900--4.11%--
05/061,6771,6781,6301,642-2.67%1,001,400-+0.92%--
05/021,6791,6921,6761,687+0.84%435,900-+4.01%--
04/281,6601,6731,6211,673-0.59%1,319,400-+3.66%--
04/271,6621,6861,6541,683+1.02%613,700-+4.66%--
04/261,6281,6721,6261,666+3.35%719,800-+4.19%--
04/251,6491,6501,6091,612-0.98%750,200-+1.58%--
04/221,6561,6561,6231,628-0.97%653,900-+3.3%--
04/211,6581,6681,6271,644-1.14%706,700-+5.18%--
04/201,6601,6781,6451,663+0.12%543,400-+7.36%--
04/191,6601,6721,6561,661-0.72%321,100-+8.56%--
04/181,6531,6911,6531,673+1.27%530,900-+10.14%--
04/151,6531,6751,6491,652-0.06%292,100-+9.4%--
04/141,6711,6771,6411,653-2.54%726,100-+9.98%--
04/131,6251,6991,6251,696+4.76%824,200-+13.37%--
04/121,6431,6531,6161,619-2.35%579,800-+8.88%--
04/111,6511,6741,6461,658+0.79%511,700-+12.03%--
04/081,6221,6601,6041,645+1.42%815,200-+11.68%--
04/071,5641,6321,5551,622+4.17%1,289,800-+10.64%--
04/061,5851,6001,5521,557-1.77%581,700-+6.64%--
04/051,5791,5981,5721,585+1.02%638,300-+8.71%--
04/041,5831,5951,5671,569-0.06%558,500-+7.84%--
04/011,5851,5851,5541,570-0.95%595,700-+8.05%--
03/311,5531,5881,5241,585+3.46%1,288,300-+9.39%--
03/301,5051,5341,4721,532+1.52%670,000-+5.95%--
03/291,5101,5221,5001,509-0.26%819,100-+4.36%--
03/281,5121,5131,4931,513+1.27%538,200-+4.49%--
03/251,5201,5221,4851,494-1.13%547,500-+3.18%--
03/241,5541,5711,4931,511+3.92%1,275,800-+4.28%--
03/231,3971,4601,3651,454+5.59%537,900-+0.35%--
03/221,3631,3871,3581,377+3.3%310,400--5.1%--
03/181,3171,3551,3151,333+2.22%296,300--8.45%--
03/171,2711,3191,2581,304+0.69%471,800--10.87%--
03/161,2191,3531,2101,295+8.92%515,800--11.9%--
03/151,3501,3801,1611,189-13.46%481,700--19.5%--
03/141,3961,4251,3701,374-5.63%298,900--7.66%--
03/111,4771,4791,4551,456-1.36%328,100--2.48%--
03/101,4851,4921,4711,476-0.61%180,000--1.2%--
03/091,4651,5111,4621,485+2.13%384,700--0.6%--
03/081,4541,4601,4481,454+0.07%149,900--2.68%--
03/071,4701,4711,4501,453-1.36%227,600--2.87%--
03/041,4731,4861,4691,473+0.2%168,400--1.67%--
03/031,4751,4861,4641,470-0.47%183,000--2.07%--
03/021,5021,5031,4751,477-2.44%237,800--1.73%--
03/011,4971,5141,4901,514+0.53%181,100-+0.66%--
02/281,4971,5111,4851,506-0.26%150,600-+0.13%--
02/251,4811,5111,4801,510+2.03%281,800-+0.47%--
02/241,5091,5181,4801,480-2.44%300,100--1.53%--
02/231,5241,5391,5171,517-1.3%262,500-+0.8%--
02/221,5481,5491,5321,537-0.65%283,000-+2.13%--
02/211,5101,5491,5101,547+1.84%391,600-+2.86%--
02/181,5141,5271,5101,519-0.07%174,400-+1.06%--
02/171,5171,5231,5061,520+1.13%213,900-+1.13%--
02/161,5021,5161,4971,503+0.2%189,900-+0.07%--
02/151,5051,5101,4951,500-1.32%296,200--0.13%--
02/141,5101,5211,5051,520+1.2%363,400-+1.2%--
02/101,4841,5051,4841,502+1.62%421,700-0%--
02/091,4641,4851,4631,478+1.44%472,200--1.53%--
02/081,4671,4701,4541,457-0.68%381,700--3%--
02/071,5201,5741,4311,467-2.07%965,000--2.33%--
02/041,5001,5001,4821,498+1.22%196,300--0.33%--
02/031,4841,4881,4721,480-0.34%153,800--1.46%--
02/021,4991,5061,4841,4850%208,700--1.2%--
02/011,4951,4951,4731,485-0.67%173,900--1.2%--
01/311,4901,4951,4581,495-0.99%240,700--0.6%--
01/281,5301,5301,5091,510-1.76%177,100-+0.33%--
01/271,5281,5491,5271,537+0.92%244,600-+2.06%--
01/261,5191,5271,5151,523+0.53%157,800-+1.13%--
01/251,5181,5241,5041,515+0.53%210,300-+0.6%--
01/241,5031,5091,4941,507+0.94%180,600-+0.07%--
01/211,5161,5161,4911,493-0.93%237,000--0.8%--
01/201,5121,5161,5041,507-0.72%124,600-+0.13%--
01/191,5211,5261,5001,518-0.33%177,600-+1%--
01/181,5261,5341,5221,523+0.4%179,500-+1.47%--
01/171,5321,5321,5131,517+0.26%119,000-+1.27%--
01/141,5241,5351,5071,513-0.33%417,800-+1.2%--
01/131,5141,5321,5121,518+1%445,700-+1.81%--
01/121,5001,5071,4901,503-0.07%354,200-+1.14%--
01/111,5081,5131,4961,504-0.13%341,400-+1.42%--
01/071,5171,5181,5031,506+0.27%197,000-+1.83%--
01/061,4981,5111,4931,502+0.74%366,800-+1.83%--
01/051,4901,4971,4841,491+0.34%291,000-+1.36%--
01/041,4901,4921,4751,486+1.02%327,600-+1.36%--
2010
12/301,4771,4831,4631,471-0.88%194,300-+0.62%--
12/291,4841,4881,4701,484-0.13%281,000-+1.71%--
12/281,4871,4911,4771,486-0.47%260,900-+2.06%--
12/271,4851,5021,4841,493-0.47%565,200-+2.75%--
12/241,5071,5071,4951,500-0.46%249,100-+3.52%--
12/221,5111,5141,5031,507-0.79%333,400-+4.36%--
12/211,5221,5301,5151,519-0.26%371,400-+5.56%--