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
20145/15, 株式分割 1→2
2011
05/311,8381,8731,8381,873+1.22%78,600-+0.94%--
05/301,8401,8501,8201,850+0.68%135,800--0.27%--
05/271,8501,8581,8331,838-0.94%86,000--1%--
05/261,8751,8751,8481,855+0.54%156,400--0.22%--
05/251,8501,8781,8281,845+1.1%239,200--0.86%--
05/241,8351,8351,8201,825-0.14%95,600--2.09%--
05/231,8301,8351,8151,828+0.55%135,600--2.12%--
05/201,8201,8301,8101,8180%123,400--2.76%--
05/191,8251,8251,8031,818+0.97%136,800--2.96%--
05/181,7901,8281,7901,800+0.84%176,000--4.15%--
05/171,8151,8251,7751,785-2.46%198,200--5.15%--
05/161,8351,8401,8281,830-1.48%137,800--3.07%--
05/131,8701,8701,8401,858-0.93%103,600--1.82%--
05/121,8931,8931,8751,875-1.06%112,000--1.06%--
05/111,9001,9031,8931,895-0.52%238,600--0.16%--
05/101,9101,9201,9051,905-0.65%505,600-+0.37%--
05/091,9201,9231,9151,918+0.39%135,600-+1.08%--
05/061,8951,9101,8881,910+0.39%87,400-+0.84%--
05/021,9251,9251,9001,903-0.39%121,800-+0.61%--
04/281,8581,9151,8501,910+4.23%321,400-+1.17%--
04/271,8231,8501,8231,833+0.69%124,200--2.63%--
04/261,8301,8401,8181,820-1.62%196,200--3.19%--
04/251,8531,8631,8381,850-0.13%86,000--1.54%--
04/221,8631,8701,8481,853-1.07%104,200--0.99%--
04/211,8851,8901,8651,873-0.4%75,400-+0.46%--
04/201,8881,9001,8801,880-0.27%77,600-+1.46%--
04/191,8951,9081,8781,885-1.31%69,000-+2.78%--
04/181,8931,9181,8901,910+0.39%83,400-+4.37%--
04/151,9181,9251,9001,903-1.04%92,200-+3.74%--
04/141,8881,9281,8831,923+1.59%163,400-+4.65%--
04/131,8851,9101,8831,893+0.53%126,000-+2.91%--
04/121,9031,9101,8751,883-1.95%126,200-+2.14%--
04/111,9331,9431,9151,920-0.65%100,400-+3.95%--
04/081,9151,9451,9051,933+0.91%181,400-+4.4%--
04/071,9551,9581,9151,915-1.16%84,600-+3.29%--
04/061,9401,9681,9281,938+0.39%191,000-+4.33%--
04/051,9281,9381,8951,930+0.26%154,200-+3.71%--
04/041,9581,9701,9251,925-1.53%153,200-+3.27%--
04/011,9501,9881,9351,955+3.58%383,000-+4.66%--
03/311,9181,9181,8581,888+0.53%206,200-+0.88%--
03/301,8751,8831,8501,878+1.49%137,600--0.08%--
03/291,8351,8581,8251,850+0.82%192,400--1.91%--
03/281,8151,8381,8151,835+1.24%142,200--3.12%--
03/251,8131,8201,7951,813+2.26%190,000--4.71%--
03/241,7451,7801,7401,773-0.42%179,000--7.25%--
03/231,7751,7851,7381,780-0.28%162,000--7.34%--
03/221,7381,8001,7301,785+8.02%286,800--7.61%--
03/181,7001,7131,6501,653-1.34%260,600--14.86%--
03/171,5701,6951,5351,675+4.36%453,200--14.37%--
03/161,4511,6651,4511,605+13.43%423,200--18.53%--
03/151,8051,8051,4151,415-19.83%351,400--28.75%--
03/141,6631,8451,6631,765-12.3%330,600--12.23%--
03/112,0002,0301,9932,013+0.75%290,000--0.47%--
03/102,0082,0151,9801,998+1.27%195,000--1.16%--
03/091,9731,9751,9601,973-0.13%154,000--2.35%--
03/081,9781,9901,9751,975-1.13%73,800--2.18%--
03/072,0182,0181,9951,998-0.37%90,000--1.06%--
03/042,0202,0251,9932,005-0.12%157,000--0.55%--
03/032,0202,0201,9932,008+0.25%132,600--0.22%--
03/022,0152,0232,0032,003-1.35%63,200--0.17%--
03/012,0252,0502,0252,030+1%107,600-+1.4%--
02/282,0232,0351,9932,010-0.99%158,600-+0.6%--
02/252,0182,0382,0132,030-0.12%112,000-+1.75%--
02/242,0752,0932,0252,033-1.93%287,800-+2.03%--
02/232,0652,0832,0452,073+0.48%271,200-+4.15%--
02/222,0452,0732,0352,063+0.73%114,400-+3.85%--
02/212,0352,0582,0302,048+0.61%90,400-+3.25%--
02/182,0252,0482,0252,0350%85,400-+2.78%--
02/172,0302,0382,0202,035+0.62%75,600-+2.88%--
02/162,0432,0432,0182,023-1.82%147,200-+2.3%--
02/152,0232,0652,0152,060+2.62%173,800-+4.36%--
02/142,0332,0331,9952,008-1.23%200,600-+1.9%--
02/102,0182,0432,0182,033+1.25%84,600-+3.22%--
02/092,0002,0182,0002,008-0.74%108,400-+2.06%--
02/082,0402,0432,0202,023-0.86%74,600-+2.93%--
02/072,0252,0402,0202,040+0.87%88,200-+3.98%--
02/042,0152,0252,0082,023+1.25%107,000-+3.29%--
02/031,9752,0001,9601,998+1.14%99,200-+2.12%--
02/021,9751,9851,9601,975+1.02%97,400-+1.07%--
02/011,9751,9751,9451,955-1.01%111,000-+0.1%--
01/311,8781,9881,8731,975+3.27%388,800-+1.13%--
01/281,9051,9401,8751,913+0.92%413,000--1.97%--
01/271,9081,9181,8831,895+1.2%216,400--2.82%--
01/261,8881,9051,8581,873-0.79%252,600--3.93%--
01/251,9201,9201,8831,888-2.08%332,600--3.21%--
01/241,9451,9451,9131,928-1.41%163,400--1.26%--
01/211,9581,9751,9531,955+0.13%155,400-+0.21%--
01/201,9601,9731,9451,953-0.76%139,600-+0.18%--
01/191,9931,9951,9601,968-1.25%138,000-+1.05%--
01/181,9882,0031,9781,993+0.89%212,800-+2.49%--
01/171,9952,0081,9751,975+0.13%131,000-+1.8%--
01/141,9751,9801,9701,973-0.75%118,800-+1.94%--
01/132,0082,0151,9751,988-1%233,400-+2.98%--
01/121,9902,0331,9882,008+2.55%292,200-+4.39%--
01/111,9651,9731,9451,9580%116,800-+2.11%--
01/071,9931,9931,9581,958-1.01%116,400-+2.38%--
01/061,9901,9901,9751,978-0.25%61,400-+3.75%--
01/051,9681,9881,9651,983+1.02%138,000-+4.29%--
01/041,9601,9681,9401,963+1.29%46,600-+3.67%--
2010
12/301,9551,9581,9381,938-0.9%64,400-+2.73%--