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
20155/20, 株式分割 1→2
20145/20, 株式分割 1→2
2011
05/31264268263267+2.3%31,200--3.87%--
05/30259261257261+0.77%22,400--6.03%--
05/27263268259259-3.98%52,800--6.74%--
05/26272272268270+0.37%55,600--3.23%--
05/25262272261269+0.56%113,600--3.58%--
05/24274274258268+8.08%344,800--4.12%--
05/23257259245248-6.34%194,400--11.29%--
05/20268271264264-2.13%94,40082億232万-5.63%7.83-
05/19269277269270-0.09%150,000--3.57%--
05/18271274267270-6.57%600,400--3.48%--
05/17294294288289-0.77%439,200-+3.3%--
05/16296297292292-2.02%143,600-+4.48%--
05/13294298293298+1.1%139,200-+7.01%--
05/12290294290294+0.94%65,200-+6.61%--
05/11291292290292+0.52%53,200-+6%--
05/102892922892900%56,000-+6.23%--
05/09294294289290-0.77%79,200-+7.01%--
05/062902942892920%84,000-+8.24%--
05/02292297289292+0.95%101,200-+9.05%--
04/28287292284290+0.7%156,800-+8.83%--
04/27278293273288+4.55%515,600-+8.49%--
04/26273276272275+0.36%107,200-+4.56%--
04/25267274267274+1.01%63,600-+4.58%--
04/22272272269271-0.46%19,600-+3.93%--
04/21274275270273+0.28%18,800-+5.21%--
04/20268272266272+1.3%65,200-+5.74%--
04/19268268265268-0.74%90,400-+5.2%--
04/18272274269270-0.55%26,000-+6.82%--
04/15267273267272+2.07%47,200-+7.41%--
04/14268271265266-0.28%50,400-+5.24%--
04/13267269266267-1.02%68,000-+5.53%--
04/12277277270270-2.35%41,200-+6.62%--
04/11272280269276+1.19%63,200-+9.19%--
04/08274280260273+0.83%136,000-+8.33%--
04/07259271259271+3.54%65,600-+7.87%--
04/06261262259262+0.1%20,400-+5.02%--
04/05261261256261-0.19%40,800-+5.34%--
04/04252262252262+4.28%26,000-+5.97%--
04/01252254249251-0.1%22,400-+2.45%--
03/31251253249251+0.7%27,600-+2.97%--
03/30253253249250+0.81%26,400-+2.67%--
03/29245248243248+1.12%8,000-+2.27%--
03/28250250243245-2.1%19,600-+1.56%--
03/252542542502500%20,000-+3.73%--
03/24248251245250+0.81%8,800-+4.17%--
03/23250252248248-0.6%13,200-+3.77%--
03/22243250243250+4.83%55,600-+4.83%--
03/18230243230238+3.7%38,400-+0.42%--
03/17225230220230-0.22%32,400--2.75%--
03/16209233209230+10.58%49,200--2.54%--
03/15228228200208-11.49%82,000--11.49%--
03/14227240225235-9.7%86,400--0.42%--
03/11263263256260-2.25%70,000-+10.74%--
03/10268269265266-1.21%25,200-+13.78%--
03/09265270263270+0.94%68,400-+16.16%--
03/08270270266267-0.74%50,000-+16.09%--
03/07270274266269-0.09%408,800-+17.98%--
03/04269269268269+16.18%300,400-+19.14%--
03/03232232229232-0.22%12,400-+3.46%--
03/02232232230232+1.2%9,200-+4.15%--
03/01231231229230-0.43%7,200-+3.38%--
02/28226231226231+2.1%16,400-+3.83%--
02/25225226225226+0.89%21,600-+2.15%--
02/24223226223224-0.33%16,800-+1.7%--
02/23225225225225-0.44%9,600-+2.05%--
02/22225226225226+0.22%6,400-+2.5%--
02/212262262252250%10,000-+2.74%--
02/18226226225225-0.11%18,800-+2.74%--
02/17225226225225+0.33%4,000-+3.33%--
02/16226227225225-0.11%12,000-+2.98%--
02/15225226225225-0.11%8,800-+3.57%--
02/14225225224225+0.33%14,400-+3.69%--
02/10223225223224+0.67%11,200-+3.82%--
02/09221223221223+0.45%4,000-+3.13%--
02/08221223221222-0.11%10,000-+3.14%--
02/07219222219222+1.95%11,200-+3.26%--
02/04219219218218+0.11%3,600-+1.28%--
02/03218218217218+0.23%6,000-+1.64%--
02/02218219216217-0.23%7,600-+1.4%--
02/01218219216218-0.8%8,000-+1.64%--
01/31216220216219+1.62%5,600-+2.45%--
01/28220220216216-1.93%5,600-+0.82%--
01/27218220218220+1.03%7,600-+2.8%--
01/26216218216218+0.93%3,600-+1.75%--
01/25215216215216+0.7%12,400-+0.82%--
01/24213214213214+0.71%6,000-+0.12%--
01/21214214213213-0.12%11,200--0.58%--
01/20214214213213-0.12%9,200--0.47%--
01/19214215213213-0.12%5,600--0.35%--
01/18213214213214+0.23%5,200--0.23%--
01/17213213213213+0.12%6,800--0.47%--
01/14213213213213-0.23%4,000--0.58%--
01/13213214213213+0.12%6,400--0.35%--
01/12212213212213+0.35%16,000--0.47%--
01/11214214212212-0.12%11,200--0.82%--
01/07213214212213-0.23%10,800--0.7%--
01/06214214212213-0.23%15,600-0%--
01/05213214213214+1.07%5,600-+0.23%--
01/04213213208211-0.47%16,400--0.82%--
2010
12/30213215212212-0.35%12,400--0.35%--