株価チャート

2010/12/29～2011/05/31

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
201312/1, 株式分割 1→100
201112/1, 株式分割 1→3
2011
05/31302303292297-2.2%10,50023億2868万-2.73%4.140.83
05/30304304303303-0.11%8,100--0.87%--
05/27307307304304-0.11%12,600--0.44%--
05/26306306304304-0.76%3,600--0.33%--
05/25307307305306-0.54%2,700-+0.44%--
05/24307308306308+0.43%2,400-+0.98%--
05/23307307307307-0.22%2,400-+0.55%--
05/20306308306307+0.44%13,200-+0.77%--
05/19306306305306+0.22%3,900-+0.66%--
05/18304305304305+0.66%1,800-+0.77%--
05/17304305300303-0.66%5,100-+0.78%--
05/16305306305305+0.11%2,100-+1.78%--
05/13306306301305-0.22%6,300-+2.01%--
05/12308308306306-1.19%600-+2.57%--
05/113053093053090%1,800-+4.5%--
05/10308309307309+0.32%5,700-+4.86%--
05/09307308307308+0.54%3,000-+5.23%--
05/06309309307307-0.43%2,700-+5.02%--
05/02305308303308+1.43%10,800-+5.84%--
04/28305305304304-0.44%4,200-+5.07%--
04/273083083053050%1,800-+5.9%--
04/26305305305305+0.22%1,200-+6.64%--
04/25303307303304+0.66%4,800-+6.78%--
04/22302303302302-0.66%1,500-+6.83%--
04/21302304302304+0.88%3,300-+9.08%--
04/20300302300302+0.78%1,800-+9.3%--
04/19293299293299+0.9%3,900-+9.65%--
04/18307307296297-4.09%6,300-+9.47%--
04/15310310304309-0.54%15,000-+13.73%--
04/14327327302311+1.41%30,300-+14.34%--
04/133103102933070%17,100-+12.33%--
04/12294314287307+12.47%60,900-+11.92%--
04/11271273271273+0.99%3,000--0.85%--
04/08275275267270-1.94%6,300--2.88%--
04/07275275275275+0.12%900--2.02%--
04/062752752732750%7,800--2.83%--
04/05275278273275+0.61%6,000--3.51%--
04/04270282270273+1.23%9,300--5.09%--
04/012702702702700%1,200--6.9%--
03/312712712672700%2,100--7.53%--
03/30274274267270-1.46%4,500--8.16%--
03/29267274267274-0.36%1,500--7.74%--
03/28267275264275+2.48%7,200--8.33%--
03/25280280268268-0.74%11,700--11.44%--
03/24267281267270+3.44%11,400--11.66%--
03/23290290261261-9.78%12,600--15.7%--
03/22285290267290+20.86%32,700--7.45%--
03/18250250240240+8.12%5,400--23.92%--
03/17210245207222+2.31%19,200--30.73%--
03/162132372102170%13,500--33.54%--
03/15218218210217-16.67%54,900--34.93%--
03/14260264260260-16.13%46,800--22.85%--
03/11323323308310-5.3%23,400--8.82%--
03/10325328312327-0.81%30,600--4.29%--
03/09324330324330-1.2%3,900--3.79%--
03/08334340333334-0.79%15,300--2.91%--
03/07343343334337-0.39%25,500--2.7%--
03/04336338336338+0.6%5,100--2.87%--
03/03336336336336-0.1%300--4%--
03/02333336333336-0.1%1,500--4.18%--
03/01333337329337+1%3,900--4.08%--
02/28333333333333+2.04%3,300--4.76%--
02/25320333317327+1.98%17,400--6.4%--
02/24330333320320-3.71%21,000--8.21%--
02/23327333325333+0.3%11,100--4.95%--
02/22339339329332-2.16%16,800--4.97%--
02/21348348338339-3.14%8,100--2.59%--
02/18352353350350-0.94%4,200-+0.86%--
02/17356356345353-1.85%8,400-+2.42%--
02/16350360347360+3.85%10,500-+5.26%--
02/15352353347347-1.89%4,800-+2.26%--
02/14353353348353-2.12%5,400-+5.47%--
02/10367367352361-2.43%6,600-+9.06%--
02/09380383345370-1.77%24,600-+13.5%--
02/08347391346377+12.44%57,600-+17.71%--
02/07333337327335+0.5%21,300-+6.69%--
02/04346346329333-3.75%31,800-+7.53%--
02/03343350335346-2.35%30,600-+13.18%--
02/02353355343355-3.27%23,100-+17.83%--
02/01355370343367-2.22%23,700-+23.87%--
01/31370383343375-2.51%21,600-+28.87%--
01/28383395370385+0.35%28,500-+34.97%--
01/27380387367383+5.5%30,600-+37.4%--
01/26341364336363+7.39%50,700-+33.58%--
01/25327339327338+4.64%32,400-+27.19%--
01/24311323311323+4.08%7,500-+23.41%--
01/21321330310311-3.92%30,000-+20.88%--
01/20333333317323-2.51%13,500-+27.3%--
01/19317332317332+5.51%15,300-+32.67%--
01/18317323314314-0.21%42,000-+28.3%--
01/17310316310315+4.42%24,600-+30.71%--
01/14297309294302+1.23%16,200-+27.29%--
01/13282298278298+5.05%28,200-+27.9%--
01/12310317284284-2.63%95,100-+23.33%--
01/11291291291291+20.72%19,800-+28.34%--
01/07242243241241+0.56%2,400-+8.22%--
01/05240240240240+0.42%600-+8.11%--
01/04246247239239+2.43%3,000-+8.64%--
2010
12/30229233229233+1.74%7,200-+6.54%--
12/29229229229229-1.71%600-+5.2%--