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
2011
05/314174184154170%5,40030億6495万+0.48%26.40.61
05/30412418403417+1.46%4,900-+0.48%--
05/27416419411411-1.44%5,700--0.96%--
05/264164204164170%8,900-+0.48%--
05/25418420416417+0.24%5,500-+0.48%--
05/24417418416416-0.24%3,200-0%--
05/23418418416417+0.48%2,200-+0.24%--
05/204144154144150%1,100--0.24%--
05/194174194154150%3,700--0.24%--
05/18417419414415-0.72%5,800--0.24%--
05/17415418415418-0.48%900-+0.48%--
05/164204224204200%1,300-+0.96%--
05/134204244184200%5,400-+0.96%--
05/124194254184200%2,900-+0.72%--
05/114214244204200%3,900-+0.72%--
05/10416421416420+0.24%2,300-+0.48%--
05/09419421416419+1.45%4,400-+0.24%--
05/06416416410413-0.48%2,500--1.2%--
05/02416417414415+1.72%1,500--0.72%--
04/28406414406408+0.25%5,000--2.63%--
04/27417417407407-1.69%3,100--2.86%--
04/26418418409414+0.98%6,600--1.43%--
04/25412418410410-0.49%7,900--2.38%--
04/22411412410412-0.24%3,700--1.9%--
04/21416416408413+0.49%3,900--1.2%--
04/20414414409411+0.49%4,100--0.96%--
04/19416416405409-2.62%4,300--0.97%--
04/18419428418420+0.24%3,200-+1.94%--
04/15426426419419-0.95%3,200-+1.45%--
04/14426428420423+0.71%1,900-+1.93%--
04/134204234204200%1,300-+0.96%--
04/12420424420420-0.24%1,700-+0.48%--
04/11420423419421+0.24%1,700-+0.48%--
04/08416420416420+0.72%2,500--0.24%--
04/07427427417417-0.48%900--1.18%--
04/06429429419419-0.48%3,100--1.18%--
04/05433433420421-2.32%1,300--0.94%--
04/04436444431431-0.23%2,900-+0.94%--
04/01425434421432-0.69%3,600-+1.17%--
03/31430435427435+1.16%2,500-+1.87%--
03/30418430417430+3.37%6,500-+0.47%--
03/29420420414416+0.24%4,800--3.26%--
03/28420420405415-1.89%17,900--3.94%--
03/25425430422423+1.2%11,400--2.53%--
03/24423435417418-2.34%7,200--4.13%--
03/23415439415428+2.15%3,500--2.06%--
03/22442448419419+4.23%6,800--4.56%--
03/18361402361402+12.29%5,700--8.64%--
03/173383773303580%9,300--19.19%--
03/16323386323358+3.47%8,700--19.91%--
03/15383394303346-9.66%21,100--23.28%--
03/14380400379383-16.19%11,700--15.82%--
03/114494604484570%16,800--0.22%--
03/10460460457457-0.65%2,600-0%--
03/09465469460460-0.43%5,100-+0.66%--
03/08463465460462+1.54%4,700-+1.09%--
03/07456469455455-0.22%8,300--0.22%--
03/04463465456456+0.22%20,800-0%--
03/034604604454550%3,600--0.22%--
03/02454459454455-1.09%3,100--0.44%--
03/01458463455460+0.88%5,500-+0.66%--
02/28456458453456+3.64%11,000--0.22%--
02/25441441432440-0.23%11,100--3.72%--
02/24460460431441-3.5%12,200--3.71%--
02/23466470457457-2.35%5,700--0.44%--
02/22471474467468-0.43%4,400-+1.74%--
02/21465470465470+1.08%3,000-+2.17%--
02/18470470465465-1.06%1,200-+1.09%--
02/17459470459470+2.62%4,800-+2.17%--
02/16465465457458+0.22%2,800--0.43%--
02/15459462457457-0.87%2,900--0.87%--
02/14467470461461-1.28%6,600-0%--
02/10467467460467+1.74%1,700-+1.08%--
02/09455459455459+0.88%2,300--0.65%--
02/084544614544550%5,200--1.73%--
02/07455457452455+0.66%2,400--1.73%--
02/04447452447452+1.57%2,500--2.59%--
02/03450450445445-1.55%3,800--4.3%--
02/02454458449452+1.12%3,500--3%--
02/01451453446447-0.89%3,500--4.28%--
01/31448453446451+0.67%2,500--3.84%--
01/28462462447448-4.27%9,600--4.68%--
01/27463470463468+0.86%1,400--0.64%--
01/26461469461464+0.87%2,900--1.49%--
01/25462463460460+0.22%3,100--2.34%--
01/24454459454459+2%1,400--2.75%--
01/21460465446450-3.85%11,500--4.86%--
01/20465469464468-0.64%4,100--1.27%--
01/19470474470471-0.63%2,700--0.63%--
01/18480480471474-0.42%4,400-0%--
01/17475477472476+0.85%5,700-+0.63%--
01/14471474470472+0.21%3,000--0.21%--
01/13475475470471+0.21%2,200--0.21%--
01/12473473467470+1.08%7,400--0.42%--
01/11475475462465-1.27%6,200--1.48%--
01/07475475470471-1.05%2,700--0.21%--
01/064714794714760%3,600-+1.06%--
01/05466478466476+1.28%2,500-+1.06%--
01/04466472465470+0.64%4,300-0%--
2010
12/30472475466467-0.85%2,400--0.64%--