株価チャート

2010/10/20～2011/07/08

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
201710/1, 株式併合 5→1
2011
07/082,9052,9052,9052,905+1.93%800-+5.37%--
07/072,8502,8502,8502,850-0.18%600-+3.56%--
07/062,8052,8552,8052,855+1.78%400-+3.86%--
07/042,8052,8052,8052,805+0.36%600-+2.22%--
07/012,7952,7952,7952,7950%2,400-+1.93%--
06/302,8402,8402,7952,795-1.58%60027億9500万+2.01%133.830.31
06/292,8402,8402,8402,840-0.53%400-+3.46%--
06/282,8952,8952,8552,8550%1,000-+3.97%--
06/272,8552,8552,8552,855+6.13%1,000-+4.01%--
06/242,6752,7252,6702,690+0.75%3,600--1.82%--
06/232,6702,6702,6702,6700%200--2.52%--
06/212,6702,6702,6702,6700%200--2.48%--
06/202,7202,7252,6502,6700%2,200--2.52%--
06/162,6702,6702,6702,670+1.91%200--2.55%--
06/152,6202,6202,6202,620-3.68%200--4.41%--
06/142,7502,7502,6752,720-1.09%3,200--0.95%--
06/072,7502,7502,7502,750+1.1%200-+0.04%--
05/312,6752,7202,6752,720+2.64%400--1.09%--
05/272,6502,6502,6502,650-0.93%200--3.81%--
05/262,6752,6752,6752,675-4.63%200--3.11%--
05/202,8052,8052,8052,805+2%400-+1.45%--
05/192,7552,7552,7502,750-1.96%400--0.51%--
05/162,8052,8052,8052,805+2%200-+1.45%--
05/132,7502,7502,7502,750-0.54%400--0.47%--
05/122,7652,7652,7652,765-0.18%200-+0.11%--
05/112,7702,7702,7702,770+0.18%200-+0.69%--
05/102,7702,7702,7652,765+0.55%1,800-+1.17%--
05/092,7502,7502,7502,7500%800-+1.14%--
05/062,7502,7502,7502,7500%400-+1.66%--
05/022,8002,8002,7502,750-5.17%1,400-+1.59%--
04/272,9002,9002,9002,900+0.69%800-+6.27%--
04/222,8802,8802,8752,880+2.13%1,000-+4.92%--
04/212,8202,8202,8202,820+3.3%200-+2.21%--
04/182,7252,7302,7252,730+2.06%600--1.73%--
04/142,6752,6752,6752,675+1.13%200--4.46%--
04/132,6452,6452,6452,645-1.86%800--6.37%--
04/122,6952,6952,6952,6950%200--5.41%--
04/072,6952,6952,6952,6950%400--6.03%--
04/062,7252,7252,6952,695-2%600--6.42%--
04/042,7752,7752,7502,750-0.9%600--4.91%--
04/012,7752,7752,7752,775-0.54%200--4.41%--
03/312,7902,7902,7902,790-1.76%40027億9000万-4.16%261.90.31
03/302,7952,8402,7952,840+1.61%400--2.87%--
03/292,7952,7952,7952,795+0.72%200--4.87%--
03/282,7702,7752,7702,7750%1,200--6.03%--
03/252,7752,7752,7752,7750%200--6.5%--
03/242,7502,7752,7352,775+0.36%600--6.97%--
03/232,7752,7752,7652,765+1.47%800--7.59%--
03/222,6002,7502,6002,725+9%2,000--9.17%--
03/182,3552,5002,3552,500+8.7%1,600--16.81%--
03/172,2152,3002,2152,300-4.76%2,600--23.84%--
03/162,4102,4252,4102,415+0.21%800--20.66%--
03/152,5002,5302,4102,410-13.93%3,600--21.34%--
03/142,8152,8402,8002,800-15.15%1,200--9.21%--
03/013,3003,3003,3003,3000%400-+6.87%--
02/213,3003,3003,3003,300+1.85%400-+7.49%--
02/183,2403,2403,2403,240-1.07%200-+6.3%--
02/173,2753,2753,2753,275-0.76%200-+8.09%--
02/163,3353,3353,3003,300+0.15%400-+9.6%--
02/153,2503,2953,2503,295+1.38%400-+10.16%--
02/073,2503,2503,2503,250+3.01%200-+9.54%--
02/033,1553,1553,1553,155+4.99%200-+7.28%--
02/023,0053,0053,0053,005+0.17%200-+2.95%--
01/313,0003,0003,0003,000-0.83%400-+3.27%--
01/283,0253,0253,0253,025+1.68%200-+4.67%--
01/213,1103,1102,9752,975-4.49%1,000-+3.51%--
01/203,1753,1753,1153,115-1.89%600-+8.95%--
01/193,1753,1753,1753,1750%200-+11.91%--
01/173,1753,1753,1753,175+0.79%200-+12.91%--
01/133,1003,1503,1003,1500%400-+13.02%--
01/123,1453,1503,1453,150+5%400-+13.97%--
01/072,9503,0002,9503,000+0.84%800-+9.37%--
01/062,9502,9752,9502,975+4.39%600-+9.05%--
01/052,8552,8552,8502,850-0.87%400-+5.05%--
2010
12/302,8752,8752,8752,875-0.52%200-+6.21%--
12/282,8952,8952,8902,890-0.86%400-+6.84%--
12/272,9152,9152,9152,915+0.34%200-+7.96%--
12/242,9052,9052,9052,9050%200-+7.83%--
12/212,9052,9052,9052,905+1.93%400-+8.11%--
12/202,8052,9252,8052,850+3.64%1,200-+6.34%--
12/172,7552,7552,7502,750-1.61%1,600-+2.77%--
12/162,8002,8002,7952,795-0.18%600-+4.53%--
12/152,7852,8352,7852,8000%600-+4.91%--
12/142,7052,8002,7052,800+3.7%1,000-+5.11%--
12/132,6502,7002,6502,700+3.85%2,000-+1.5%--
12/092,6052,6052,6002,6000%1,600--2.18%--
12/082,6002,6002,6002,600-1.89%200--2.18%--
12/022,6302,6502,6302,650+0.76%400--0.34%--
11/292,6302,6302,6302,630+0.77%200--1.05%--
11/252,6102,6102,6102,6100%200--1.88%--
11/242,6102,6102,6102,610+1.95%600--2.06%--
11/192,5652,5652,5602,560+0.39%400--4.69%--
11/182,5502,5502,5502,5500%400--6.08%--
11/172,5502,5502,5502,550-0.97%800--7.24%--
11/162,6702,6702,5752,575-1.9%1,400--7.51%--
11/112,6252,6252,6252,6250%400--6.88%--
11/052,6252,6252,6252,625+0.77%400--7.96%--
11/042,6052,6052,6052,605-3.52%600--9.8%--
11/012,7002,7002,7002,700-4.09%600--7.66%--
10/202,8202,8202,8152,815+1.44%600--4.77%--