株価チャート

2010/11/04～2011/05/31

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
20143/1, 株式分割 1→2
20126/1, 株式分割 1→100
2011
05/31153153153153+0.99%1,0007億8918万-4.69%-0.49
05/301531531511510%2,800--5.63%--
05/27152155151151-11.95%4,000--5.63%--
05/25172172172172+0.29%1,200-+6.52%--
05/24172174171171+1.48%1,400-+6.88%--
05/23165169165169+2.12%800-+5.31%--
05/19165165165165-4.35%200-+3.77%--
05/181731731731730%200-+8.49%--
05/17173173173173+2.07%600-+8.49%--
05/16169169169169+2.42%400-+6.29%--
05/13165165165165-4.07%400-+3.77%--
05/12175175172172-0.58%1,200-+8.86%--
05/11170173170173+2.98%1,200-+9.49%--
05/10176176168168-5.35%2,600-+7.01%--
05/09157178157178+14.52%2,000-+13.06%--
05/06155155155155+1.97%2,200-0%--
05/021521521521520%1,000--2.56%--
04/28153155152152-0.16%600--3.18%--
04/27152153152152-0.16%600--3.64%--
04/25153153153153+3.74%2,000--4.09%--
04/22147147147147-2%400--8.13%--
04/21150150150150+0.67%200--7.41%--
04/19149149149149-0.67%200--8.59%--
04/18150150150150-1.64%1,000--8.54%--
04/151531531531530%600--7.58%--
04/14150153150153+0.99%2,000--8.13%--
04/12154154150151-5.63%3,400--9.58%--
04/11153165153160+3.23%2,800--4.76%--
04/08156156155155-3.43%600--8.28%--
04/07151161150161+4.73%4,400--6.14%--
04/06153153153153-4.22%200--10.9%--
04/05160160160160-5.88%800--7.51%--
03/31157170157170+1.49%4,400--2.86%--
03/30168168168168-0.89%2,600--4.29%--
03/29169169169169+12.67%200--3.98%--
03/25149150149150-11.5%600--15.25%--
03/24170170170170+6.6%200--5.31%--
03/17159159159159+1.6%800--11.67%--
03/16148157143157+15.93%2,800--13.54%--
03/15168168133135-19.4%10,400--25.82%--
03/14173173141168-4.15%7,400--9.46%--
03/11176176175175-0.99%6,600--6.05%--
03/10183183177177-3.95%1,600--5.11%--
03/09184184184184-0.27%600--1.74%--
03/08184184184184+0.96%1,000--1.47%--
03/07180183180183+3.11%1,000--2.41%--
03/041811811771770%600--5.85%--
03/02179179177177-3.15%4,800--6.35%--
03/01183183183183+0.69%200--3.82%--
02/28176182176182+3.42%1,400--4.47%--
02/25175176175176+0.86%400--8.12%--
02/24178178174174-6.07%4,400--8.9%--
02/23185185185185-6.08%200--3.01%--
02/22197197197197+3.68%2,000-+3.27%--
02/21190190190190+0.13%200--0.39%--
02/171901901901900%200--0.52%--
02/161881901881900%600--0.52%--
02/15190190190190+0.93%200--0.52%--
02/14192193188188-3.46%3,000--1.95%--
02/09193195190195+1.04%800-+1.56%--
02/08193193193193+3.76%200-+0.52%--
02/07186186186186+0.27%200--3.13%--
02/02186186186186-4.87%400--3.39%--
01/311951951951950%200-+1.04%--
01/27195195195195+1.3%600-+1.04%--
01/25192193192193+1.32%600--0.26%--
01/21190190190190+0.8%3,800--1.55%--
01/201961961891890%400--2.84%--
01/19195199188189-3.08%5,600--2.84%--
01/18205205195195-4.66%1,000-+0.26%--
01/17204204204204-0.73%200-+5.15%--
01/13189206189206+8.73%1,400-+6.48%--
01/11189189185189+0.8%1,600--2.07%--
01/07184188184188-2.6%1,000--2.85%--
01/04193193193193+3.77%600-+0.26%--
2010
12/30176186170186+4.51%7,400--2.88%--
12/29178178178178-1.53%200--7.07%--
12/27180180180180-6.61%800--5.13%--
12/24191197191193-0.52%800-+1.58%--
12/22184194184194+3.74%400-+2.65%--
12/20192192187187-7.43%1,200--0.53%--
12/142022022022020%200-+8.02%--
12/10204204202202+1%800-+8.6%--
12/09200200200200-0.25%800-+8.7%--
12/08204204201201+5.53%400-+9.56%--
12/07190190190190-0.39%200-+4.4%--
12/03205205191191-1.8%400-+5.39%--
12/02184194184194-3.48%800-+7.32%--
11/25191201191201+3.6%600-+11.81%--
11/22190194187194-2.39%2,000-+8.52%--
11/19199199199199-1.97%400-+11.17%--
11/18192203189203+9.73%800-+14.04%--
11/17185185185185-0.54%1,200-+3.93%--
11/15186186186186-7%200-+4.49%--
11/12200200200200+1.52%600-+12.36%--
11/11194197194197+2.2%22,600-+11.3%--
11/10186193186193+3.91%2,000-+8.9%--
11/08180198180186+5.1%1,200-+4.8%--
11/05177177177177+5.06%200--0.28%--
11/04168168168168-0.59%200--5.62%--