株価チャート

2011/02/03～2011/06/30

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
06/301,7601,7671,7201,751+1.51%6,992,0004015億430万-1.52%22.0110.74
06/291,6651,7301,6461,725+6.42%7,558,400--2.82%--
06/281,6451,6791,6131,621+0.68%4,589,800--8.47%--
06/271,6561,6561,6041,610-2.78%3,499,800--9.04%--
06/241,6751,6801,6121,656-0.18%5,664,100--6.39%--
06/231,7201,7281,6501,659-4.44%5,733,400--6.22%--
06/221,7911,8041,7311,736-1.42%5,971,400--1.7%--
06/211,6901,7651,6811,761+6.08%4,030,900-0%--
06/201,6771,7051,6421,660-3.88%6,496,700--5.25%--
06/171,7901,8051,7261,727-4.22%6,019,000--1.14%--
06/161,7871,8611,7801,803-0.55%4,361,800-+3.62%--
06/151,7751,8291,7481,813+2.31%5,657,600-+4.74%--
06/141,8401,8531,7601,772-3.59%7,170,500-+2.78%--
06/131,8791,8851,8271,838-3.21%5,494,700-+6.92%--
06/101,9171,9321,8821,899-0.05%3,641,100-+11.25%--
06/091,8891,9381,8551,900-0.58%4,668,500-+12.23%--
06/081,9631,9831,8791,911-2.45%6,880,700-+13.61%--
06/071,9111,9721,8971,959+2.89%7,583,400-+17.24%--
06/061,8131,9061,7961,904+4.85%5,732,000-+15.05%--
06/031,8501,8621,7981,816-0.22%3,697,000-+10.66%--
06/021,8001,8461,7911,820-0.93%4,265,900-+11.72%--
06/011,7921,8501,7821,837+2.57%5,870,400-+13.68%--
05/311,7411,7931,7401,791+2.99%4,573,500-+12.01%--
05/301,7251,7581,7001,739+0.46%3,473,800-+9.85%--
05/271,6891,7411,6711,731+2.79%5,421,400-+10.25%--
05/261,6451,6931,6381,684+3.82%5,887,800-+8.16%--
05/251,6271,6401,5921,622+1.06%2,588,500-+4.98%--
05/241,5501,6191,5421,605+2.03%2,557,100-+4.49%--
05/231,6311,6401,5661,573-4.9%3,643,100-+3.08%--
05/201,6141,6601,6071,654+3.5%4,234,200-+9.03%--
05/191,6201,6401,5931,598-0.37%2,819,000-+6.11%--
05/181,5651,6231,5381,604+3.75%2,933,000-+7.15%--
05/171,5091,5751,4921,546+1.64%3,322,400-+3.97%--
05/161,5501,5521,5091,521-1.93%1,940,300-+2.91%--
05/131,5851,5941,5411,551-2.27%2,351,600-+5.3%--
05/121,6291,6351,5831,587-3.29%3,469,700-+8.11%--
05/111,6191,6461,5971,641+0.55%3,881,100-+12.47%--
05/101,5181,6411,5121,632+5.97%6,186,700-+12.63%--
05/091,5841,5901,5321,540-1.41%2,392,200-+7.02%--
05/061,5781,6001,5511,562-3.46%3,428,300-+9.31%--
05/021,6351,6661,6101,618-1.94%5,240,400-+13.94%--
04/281,5691,6581,5681,650+5.77%8,371,500-+17.1%--
04/271,5501,5691,5071,560+0.32%6,654,700-+11.67%--
04/261,5541,5761,5331,555+3.12%5,355,900-+12.11%--
04/251,5351,5621,5001,508+0.8%4,903,400-+9.51%--
04/221,4001,4991,4001,496+6.4%7,062,300-+9.28%--
04/211,4081,4111,3931,406+0.64%900,700-+3.23%--
04/201,4291,4391,3961,397-1.2%2,874,300-+3.02%--
04/191,3981,4251,3911,414+0.71%2,254,900-+5.21%--
04/181,3931,4151,3931,404+1.08%1,819,600-+5.33%--
04/151,3711,3921,3691,389+0.8%1,352,100-+4.28%--
04/141,3681,3871,3501,378+1.62%1,768,300-+3.38%--
04/131,3401,3701,3351,356+0.07%981,300-+1.5%--
04/121,3611,3681,3401,355-1.81%1,245,600-+1.27%--
04/111,3621,3931,3571,380-0.43%1,490,500-+3.06%--
04/081,3491,3881,3391,386+3.51%1,651,600-+3.59%--
04/071,3421,3701,3321,339+0.22%1,578,200-+0.15%--
04/061,3851,3891,3301,336-3.95%1,891,100-0%--
04/051,4031,4041,3781,391-1.35%1,797,000-+4.12%--
04/041,3981,4181,3951,410+3.07%1,912,300-+5.7%--
04/011,3811,4111,3681,368-1.94%2,298,200-+2.86%--
03/311,3811,3951,3601,395+1.68%2,171,000-+5.12%--
03/301,3201,3721,3151,372+4.57%2,130,100-+3.63%--
03/291,3001,3231,2901,312-0.15%1,658,900--0.76%--
03/281,3501,3501,3061,314-3.38%2,070,100--0.76%--
03/251,3651,3951,3401,360+0.89%2,997,400-+2.64%--
03/241,3281,3551,3071,348+3.3%2,298,600-+1.81%--
03/231,3201,3451,2981,305-0.99%2,087,600--1.44%--
03/221,3311,3461,3151,318+0.92%2,175,100--0.6%--
03/181,3301,3481,2811,306-0.68%2,619,500--1.43%--
03/171,2221,3401,2061,315+5.03%3,911,500--0.75%--
03/161,2401,2561,1771,252+14.86%4,617,800--5.37%--
03/151,0941,1359901,090-5.3%8,450,900--17.74%--
03/141,1761,2701,1231,151-16.96%6,753,500--13.65%--
03/111,3771,4041,3701,386-1.49%3,256,800-+3.66%--
03/101,4541,4551,4011,407-2.56%3,370,400-+5.71%--
03/091,4221,4611,4161,444+2.78%7,550,500-+8.82%--
03/081,3881,4201,3871,405+1.66%5,933,800-+6.2%--
03/071,3611,3851,3551,382+1.62%4,516,200-+4.78%--
03/041,3711,3771,3511,360+0.97%3,686,400-+3.26%--
03/031,3301,3661,3261,347+2.51%4,597,500-+2.43%--
03/021,3211,3401,3131,314-2.59%2,307,700-+0.38%--
03/011,3411,3531,3291,349+1.5%2,814,600-+3.45%--
02/281,3221,3401,3001,329+1.3%3,122,300-+2.39%--
02/251,3001,3221,2701,312+1%3,284,500-+1.55%--
02/241,3201,3361,2951,299-2.33%3,911,800-+1.01%--
02/231,2991,3391,2911,330+0.76%3,182,700-+3.83%--
02/221,3481,3481,3171,320-2.51%2,899,400-+3.61%--
02/211,3151,3541,3061,354+1.8%2,971,900-+6.95%--
02/181,3501,3501,3261,330-1.19%2,372,300-+5.89%--
02/171,3501,3661,3321,3460%3,252,900-+7.94%--
02/161,3481,3501,3301,346-0.22%2,392,200-+8.81%--
02/151,3171,3501,3141,349+3.06%3,938,200-+9.94%--
02/141,2991,3141,2951,309+1.55%2,342,500-+7.65%--
02/101,2611,2991,2601,289+1.1%1,898,700-+6.79%--
02/091,3171,3171,2661,275-2.45%2,039,900-+6.25%--
02/081,3091,3121,2951,307+1.63%3,554,300-+9.83%--
02/071,2691,2921,2661,286+2.96%3,431,000-+9.08%--
02/041,2371,2631,2261,249+1.38%3,945,200-+6.75%--
02/031,2681,2991,2241,232-5.74%8,702,900-+5.93%--