株価チャート

2010/12/30～2011/05/31

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
20184/1, 株式分割 1→2
201712/1, 株式分割 1→2
20136/1, 株式分割 1→100
2011
05/31157158156157-1.42%20,00012億2195万-14.48%7.620.93
05/30164164157159-2.91%32,000--13.25%--
05/27158166158164-13.72%121,600--11.14%--
05/26189190186190+2.29%25,600-+2.99%--
05/25183192183185+1.65%36,400-+0.68%--
05/24184185182182-1.49%21,600--0.41%--
05/23186187185185-0.54%13,600-+1.09%--
05/20187187185186-0.13%7,600-+2.2%--
05/19188188182186-1.06%9,600-+2.9%--
05/18191191176188-0.53%46,000-+4.01%--
05/17188206186189+1.61%34,800-+5.14%--
05/16189190185186-3.25%16,400-+4.05%--
05/13195197185193-0.39%41,200-+7.54%--
05/12190195190193+1.71%30,400-+8.57%--
05/11190190189190+0.53%11,600-+7.34%--
05/101891901891890%14,000-+7.39%--
05/09189189188189+1.48%10,400-+8%--
05/06187189185186-0.13%23,600-+7.66%--
05/02188188186187-0.4%10,000-+8.43%--
04/28188189185187+0.67%10,000-+9.5%--
04/27183186183186+2.62%9,600-+9.41%--
04/26178183178181+1.68%13,600-+7.89%--
04/25179183178178+0.56%11,200-+6.74%--
04/22176177176177+1.29%4,000-+6.78%--
04/21173176173175+1.3%7,600-+6.71%--
04/20173174173173+0.73%9,200-+5.98%--
04/19173174171172-0.29%6,800-+6.52%--
04/18173173172172+0.15%3,600-+7.5%--
04/15171172170172+0.44%3,600-+6.68%--
04/14170171170171-0.44%4,400-+5.56%--
04/13169172169172+1.03%7,600-+6.02%--
04/12170171169170-0.73%7,200-+4.29%--
04/11173173171171+1.63%11,200-+5.06%--
04/08166169165169-1.17%10,400-+3.37%--
04/07172172168171-0.29%6,800-+3.96%--
04/06173173169171-2.29%8,800-+4.27%--
04/05176180173175+0.29%12,800-+6.71%--
04/04170178170175+4.96%20,400-+6.4%--
04/01165166165166+2.31%7,200-+1.37%--
03/31163164162163+0.78%19,200--0.91%--
03/30156161156161+3.2%23,600--1.68%--
03/29155156153156+1.63%18,000--5.3%--
03/28154157153154-0.49%11,600--7.38%--
03/25157158153155-0.32%4,400--7.49%--
03/24156157155155-1.59%3,200--7.74%--
03/231591601531580%7,200--6.8%--
03/22159160153158+9.57%11,600--6.8%--
03/18143145141144+5.31%12,800--14.94%--
03/17127137127137-1.97%10,800--19.71%--
03/16119139119139+9.22%32,000--18.57%--
03/15145145128128-16.39%19,200--25.87%--
03/14149165149153-18.34%26,000--11.85%--
03/11186187182187-1.19%6,400-+7.33%--
03/10190190183189-0.53%20,000-+9.88%--
03/09181191181190+5.85%31,600-+11.11%--
03/08180180180180-0.28%2,800-+5.59%--
03/07178180178180+1.98%7,600-+7.14%--
03/04176177176177+0.43%4,800-+5.69%--
03/031761771761760%2,400-+5.87%--
03/021761761751760%6,800-+6.52%--
03/01177177176176+0.57%6,400-+7.16%--
02/28170175170175+4.64%5,200-+7.21%--
02/25168168166167-1.76%18,400-+3.09%--
02/24176176170170-3.27%10,400-+5.59%--
02/23177177172176-1.13%6,000-+9.16%--
02/22176178176178+1.14%7,200-+11.09%--
02/21175179175176-2.09%16,000-+10.53%--
02/18183183179180-2.05%20,800-+13.61%--
02/17180186180183+3.39%31,200-+16.72%--
02/16167178167177+6.78%18,000-+13.62%--
02/15164166164166+2.63%6,000-+7.1%--
02/14161164161162+0.94%15,600-+5.03%--
02/10160160160160-0.77%9,200-+4.74%--
02/09162162158162-0.15%8,000-+5.56%--
02/08159162159162+1.09%6,800-+6.41%--
02/07164164160160+0.79%7,200-+5.96%--
02/04158160157159+0.79%19,200-+5.83%--
02/03155158155158+1.61%7,200-+5%--
02/02153156153155+1.64%8,400-+4.03%--
02/01152153152153+1.67%800-+3.04%--
01/311501501491500%3,200-+1.35%--
01/28153153150150-0.83%4,000-+2.04%--
01/27153153151151-0.82%8,000-+3.6%--
01/26152153152153+1.67%7,600-+4.45%--
01/25148150147150+3.45%2,800-+3.45%--
01/24145145144145-0.17%6,800-+0.69%--
01/21151151145145-3.01%8,400-+0.87%--
01/20156157150150-4.16%10,800-+4.72%--
01/19154156153156+2.12%9,200-+10.04%--
01/18157157153153-1.45%8,400-+8.51%--
01/17156158155155-0.64%8,800-+10.89%--
01/14159159156156-1.26%7,200-+13.22%--
01/13153158153158+2.76%12,400-+15.51%--
01/12150154150154+2.67%12,000-+13.24%--
01/11148150148150+4.35%15,600-+11.94%--
01/07144146144144-0.86%12,000-+8.08%--
01/06145145145145+3.57%3,200-+9.02%--
01/05144144139140-1.75%7,600-+6.06%--
01/04146146143143+0.35%3,600-+8.78%--
2010
12/30146146142142+0.35%5,600-+9.23%--