株価チャート

2011/03/03～2011/07/29

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
20118/1, 株式分割 1→10
2011
07/29199199183188-4.57%5,700--8.29%--
07/28210210190197-4.83%12,200--3.9%--
07/27215220207207-2.59%7,200-+1.47%--
07/26201213201213+2.51%11,800-+4.68%--
07/252052102052070%4,400-+2.62%--
07/22210212206207-1.38%5,900-+3.13%--
07/21207218206210+1.55%23,000-+5.1%--
07/20205208205207+0.98%7,900-+3.5%--
07/19203208203205-1.2%4,100-+3.02%--
07/15202208202208+1.32%10,400-+4.8%--
07/14203206200205+1.39%4,200-+3.96%--
07/13204205202202-2.74%7,800-+2.54%--
07/12205208203208+1.56%8,100-+5.43%--
07/11205207203205-1.92%5,500-+3.81%--
07/08207211202209+0.72%6,200-+5.84%--
07/07204208201207+1.62%9,700-+5.08%--
07/06200204200204-0.63%1,600-+2.88%--
07/05201205200205-1.44%5,200-+2.5%--
07/04200212200208+4.52%9,300-+3.48%--
07/01201201192199-1.97%9,100--2.45%--
06/30206209198203-1.31%7,200--0.98%--
06/29210215195206-4.24%16,900-+0.83%--
06/28220220210215+3.27%30,500-+6.34%--
06/27199218199208+6.78%23,300-+3.48%--
06/24189199189195+3.89%11,400--2.11%--
06/23183188181188+1.85%8,300--5.3%--
06/22182184178184+1.32%7,500--7.02%--
06/21181182177182-0.71%3,800--7.77%--
06/20185187175183+0.27%14,700--6.63%--
06/17188188182183-1.62%15,100--6.89%--
06/16193193185186-1.9%6,100--4.87%--
06/15192193183189+0.59%14,400--2.53%--
06/14180195178188+3.3%23,000--2.59%--
06/13190190182182-7.61%43,200--5.7%--
06/10201201194197-3.34%50,300-+2.6%--
06/09232232203204+3.77%140,000-+6.7%--
06/08210210195196-2.29%26,100-+3.92%--
06/07206206195201-3.78%44,900-+6.91%--
06/06205215200209-2.79%39,700-+11.71%--
06/03227227208215-2.98%31,200-+15.54%--
06/02249250214222-12.8%98,700-+20.38%--
06/01242288240254+4.96%175,100-+39.56%--
05/31274310234242-10.17%384,700-+35.2%--
05/30269269269269+22.79%19,000-+53.07%--
05/27195219195219+22.3%111,700-+27.56%--
05/26176180173179+4.73%23,600-+5.53%--
05/25177177171171+0.18%17,400-+0.76%--
05/24170174163171+0.59%4,200-+0.59%--
05/23170170170170-2.19%600-0%--
05/20168174167174+2.24%3,000-+2.84%--
05/19172175170170-1.11%7,800-+1.19%--
05/18166172165172+3.55%700-+2.32%--
05/16171171166166-2.64%4,700--0.6%--
05/13166175166171+2.71%15,400-+2.1%--
05/12169170166166+0.79%5,200--0.6%--
05/11165175165165+0.12%5,000--1.38%--
05/10165165165165+0.06%700--1.5%--
05/09165166164164-2.66%3,300--1.56%--
05/06163170163169+1.26%4,700-+1.14%--
05/02168170167167-0.89%3,700--0.12%--
04/28167172167168+2%6,000-+0.78%--
04/27176176161165-6.09%13,000--1.2%--
04/26178178176176+0.06%200-+5.21%--
04/25177177171176+1.5%9,500-+4.52%--
04/221731731701730%6,700-+3.59%--
04/21171173171173+1.76%3,500-+4.22%--
04/20171171165170-1.16%12,900-+3.03%--
04/19173174166172-0.58%2,800-+3.61%--
04/18170173166173+2.06%2,700-+2.37%--
04/15172173169170-2.31%2,500--2.02%--
04/14174174164174-2.53%10,000--1.42%--
04/13160179160178+11.25%75,700--1.11%--
04/12156170156160+2.56%32,300--13.04%--
04/11157163156156+1.3%6,600--17.89%--
04/08153157153154-1.91%17,400--21.43%--
04/07157157156157-0.13%1,400--22.28%--
04/06165165156157-3.5%9,500--24.06%--
04/05161163158163-0.91%14,400--23.52%--
04/04167170161164-4.97%11,600--24.93%--
04/01170174170173+1.94%11,500--23.11%--
03/31165170165170+2.85%6,000--26.22%--
03/301681701651650%3,100--30.08%--
03/29163171163165+1.23%16,400--31.82%--
03/28153163153163+1.75%20,500--34.27%--
03/25170170160160-5.71%51,000--37.18%--
03/24175175165170-2.91%24,000--35.15%--
03/23178186171175-5.91%37,700--34.7%--
03/22185198182186+18.1%104,200--32.12%--
03/18152159137158+14.96%116,000--43.75%--
03/17153153121137-13.84%208,900--52.1%--
03/16179180159159-20.1%94,900--45.92%--
03/15233233190199-17.08%76,500--33.89%--
03/14232250225240-9.43%8,200--21.57%--
03/112642652642650%1,200--14.24%--
03/10276276265265-1.49%3,200--15.06%--
03/092702812692690%11,700--14.33%--
03/08267273262269-12.38%30,200--15.14%--
03/07307307307307+2.33%1,000--3.76%--
03/04303303300300-0.66%9,200--6.25%--
03/033023073023020%3,100--5.92%--