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
20141/1, 株式分割 1→100
2011
06/30760766759761+0.66%9,500109億4850万-2.69%18.060.75
06/29758759755756-0.26%6,200--3.45%--
06/28753760753758-4.53%29,000--3.19%--
06/27793795792794+0.25%26,200-+1.28%--
06/24790792789792+0.38%8,000-+1.02%--
06/23791793789789-0.25%12,600-+0.77%--
06/227897937887910%12,300-+1.15%--
06/21791795791791-0.13%9,800-+1.15%--
06/20793793789792+0.76%5,100-+1.41%--
06/17790795785786-0.51%10,200-+0.77%--
06/16783790782790+0.64%9,800-+1.41%--
06/15780786779785+1.03%10,200-+0.64%--
06/14778782776777-0.51%5,800--0.38%--
06/13775781775781+0.77%6,500-+0.13%--
06/10773779773775-0.13%3,200--0.77%--
06/09768776766776+0.78%9,100--0.64%--
06/08771771768770-0.13%9,600--1.53%--
06/07777782769771-1.03%10,700--1.41%--
06/06785786775779-0.76%13,700--0.51%--
06/03789789783785-0.13%4,600-+0.38%--
06/02781789781786+0.13%5,800-+0.51%--
06/01792792784785-1.01%13,800-+0.51%--
05/31791794789793+0.25%7,300-+1.8%--
05/30790792789791+0.25%5,500-+1.8%--
05/27784789783789+0.9%4,000-+1.81%--
05/26780782777782+1.03%4,000-+1.16%--
05/25774775774774-0.77%2,500-+0.39%--
05/247757807737800%4,100-+1.43%--
05/23775780773780+0.65%3,500-+1.83%--
05/207747817717750%2,700-+1.44%--
05/19780780775775+0.13%3,900-+1.71%--
05/18770780770774+0.91%2,400-+1.98%--
05/17779779767767+0.26%3,800-+1.32%--
05/16775775765765-2.17%7,100-+1.46%--
05/13786790780782-1.26%7,200-+3.99%--
05/12790793788792+0.25%5,300-+5.6%--
05/117907917907900%3,900-+5.76%--
05/10793794790790-0.38%4,000-+6.18%--
05/09791795790793+0.25%11,100-+7.02%--
05/06791791788791-0.25%5,000-+7.18%--
05/02780798779793+1.8%12,700-+8.04%--
04/28777780776779+0.39%5,700-+6.57%--
04/27778779776776+0.26%5,600-+6.59%--
04/26776778773774+1.04%6,200-+6.61%--
04/25769770764766+0.79%4,100-+5.8%--
04/22755760754760+1.33%5,700-+5.41%--
04/21756757745750+0.81%5,000-+4.31%--
04/20743749743744+0.13%7,700-+4.06%--
04/19738744737743+0.81%5,500-+4.65%--
04/18724739724737+2.08%5,700-+4.1%--
04/15720722718722+0.28%2,300-+1.55%--
04/14718720718720+0.28%1,900-+0.84%--
04/137187207167180%3,300-+0.14%--
04/12720727717718-0.28%5,600--0.28%--
04/11713720713720+1.12%2,300--0.55%--
04/08707719706712-0.14%5,700--2.06%--
04/07710715707713+0.42%3,800--2.33%--
04/06716719710710-1.11%5,900--3.27%--
04/05720720715718-0.28%4,200--2.58%--
04/047217237207200%8,300--2.83%--
04/017207217157200%6,000--3.23%--
03/31717720714720+0.56%7,500--3.61%--
03/30718722704716+1.56%8,900--4.53%--
03/29700715699705+0.43%12,100--6.37%--
03/28722722701702-0.28%25,400--7.39%--
03/25711716702704-0.98%13,700--7.61%--
03/24722727711711-1.52%11,600--7.18%--
03/23725732720722+0.28%13,200--6.11%--
03/22715730715720+2.56%21,500--6.74%--
03/18690711681702+0.14%14,700--9.42%--
03/17655710645701+7.19%21,000--10.01%--
03/16590689590654+5.48%40,400--16.58%--
03/15700700553620-11.81%61,400--21.52%--
03/14649739649703-12.02%57,100--11.9%--
03/11796799793799+0.25%9,600--0.5%--
03/10800803797797-0.38%10,400--0.87%--
03/09799802799800+0.13%4,800--0.62%--
03/08804804799799-0.13%4,200--0.75%--
03/078008018008000%5,900--0.74%--
03/048018098008000%6,700--0.87%--
03/03800803799800+0.13%6,300--0.99%--
03/02800802799799-0.13%4,200--1.24%--
03/018008038008000%5,200--1.11%--
02/28804804799800+0.13%4,800--1.23%--
02/25798800798799+0.13%5,500--1.48%--
02/24800801798798-0.13%6,200--1.6%--
02/23800804798799-0.5%12,100--1.6%--
02/22809809803803-0.62%6,000--1.23%--
02/21809809807808+0.37%5,100--0.62%--
02/18802807802805+0.37%6,300--1.11%--
02/17800804799802+0.5%11,800--1.47%--
02/16794798794798+0.76%7,100--2.09%--
02/15789795789792+0.38%11,900--2.94%--
02/14791797781789-3.07%49,100--3.43%--
02/10817819808814-0.49%22,700--0.49%--
02/09817818816818+0.25%6,400--0.12%--
02/088208208158160%7,000--0.37%--
02/07820823816816-0.37%8,300--0.24%--
02/04820821819819-0.12%3,600-+0.12%--
02/038208208158200%7,700-+0.24%--