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
201312/1, 株式分割 1→100
2011
05/311,8061,8591,8021,829+1.44%15,70038億4583万-10.91%8.852.72
05/301,8551,8551,8001,803-1.48%22,600--12.9%--
05/271,8621,8621,8191,830-2.24%19,500--12.27%--
05/261,8681,8981,8611,872-0.11%11,700--11.07%--
05/251,9061,9201,8551,874-2.34%21,300--11.85%--
05/241,9511,9511,9001,919-2.09%9,700--10.58%--
05/232,0022,0391,9551,960-3.4%17,700--9.55%--
05/202,0102,0701,9852,029+2.99%16,900--7.1%--
05/191,9912,0271,9601,970-1.5%12,600--10.33%--
05/181,8952,0801,8952,000+5.71%14,500--9.38%--
05/171,9231,9351,8771,892-2.22%14,400--14.62%--
05/162,0202,0201,9221,935-6.07%18,200--13.23%--
05/132,1452,1502,0602,060-4.19%18,300--8.28%--
05/122,1602,1802,1412,150-2.18%16,000--4.91%--
05/112,1412,2202,1412,198+1.57%22,200--3.26%--
05/102,1602,1642,1142,164-0.18%7,700--4.92%--
05/092,1602,1682,1062,168+1.31%20,900--4.95%--
05/062,1502,1742,1312,140-2.28%21,400--6.02%--
05/022,1962,2152,1452,190-0.27%16,500--3.69%--
04/282,2202,2282,1862,196-1.08%12,400--3.47%--
04/272,2482,2752,1832,220-1.68%17,500--2.67%--
04/262,2892,2892,2522,258-0.88%16,400--1.22%--
04/252,3192,3192,2512,278+2.29%31,700--0.44%--
04/222,1512,2502,1292,227+2.63%28,300--2.07%--
04/212,2602,2652,1552,170-2.95%23,900--3.68%--
04/202,2002,2692,2002,236+1.22%16,500-+0.27%--
04/192,2832,2832,2002,209-4.08%37,400--0.05%--
04/182,3902,4502,3002,303-3.84%28,000-+4.16%--
04/152,3742,4242,3602,395+0.93%26,800-+7.45%--
04/142,4902,5782,3602,373-2.94%65,500-+5.65%--
04/132,3992,4452,3602,445+2.3%27,700-+7.8%--
04/122,3902,4192,3102,390+1.83%21,500-+4.55%--
04/112,2302,3502,2002,347+5.25%21,100-+1.82%--
04/082,2032,3002,1002,230+0.22%20,800--4.66%--
04/072,2312,3102,2032,225-1.33%9,900--6.32%--
04/062,3002,3112,2302,255-2.42%17,000--6.51%--
04/052,4502,4502,3002,311-5.67%26,100--5.79%--
04/042,4252,4902,4002,450+1.24%18,600--1.72%--
04/012,3502,4502,3102,420+5.22%40,100--4.04%--
03/312,3502,3502,2552,300+0.57%25,300--9.73%--
03/302,1182,2902,1182,287+10.59%26,300--11.46%--
03/292,0002,1351,9812,0680%27,400--21.1%--
03/282,2002,2002,0542,068-6.64%29,600--22.75%--
03/252,3702,3802,2002,215-5.38%35,400--18.72%--
03/242,3202,3752,2222,341+0.04%19,000--15.06%--
03/232,3192,5502,2032,340+0.91%83,500--15.92%--
03/222,3192,3192,3182,319+20.84%43,000--17.5%--
03/181,7501,9301,7501,919+11.9%78,900--32.33%--
03/171,5211,8201,4171,715+7.19%76,600--40.35%--
03/161,7351,9701,3601,600-7.78%136,600--45.19%--
03/151,8551,8551,7351,735-22.37%34,900--41.54%--
03/142,2352,2352,2352,235-18.28%9,600--25.52%--
03/112,7042,7992,7042,735-3.08%16,300--9.2%--
03/103,0203,0202,7802,822-3.36%15,000--6.06%--
03/092,9033,0102,8802,920+0.69%14,400--2.5%--
03/082,8503,0002,8132,900+0.69%23,000--2.72%--
03/073,1003,1002,7502,880-9.29%58,500--2.83%--
03/043,1503,2453,1403,175+0.95%14,900-+7.77%--
03/033,1753,2403,0153,145-0.32%20,300-+8.04%--
03/023,2003,2503,1053,155-3.52%18,000-+9.55%--
03/013,3403,3703,2603,270-1.51%23,100-+14.74%--
02/283,2453,3753,1953,320+4.57%37,500-+17.94%--
02/253,1003,2403,0603,175+3.76%21,900-+14.54%--
02/243,1153,2502,9503,060-3.92%42,900-+11.8%--
02/233,1203,4003,0703,185-1.7%66,400-+17.7%--
02/223,3503,4403,2203,240-6.36%48,500-+21.58%--
02/213,4003,4953,3503,460+6.13%49,000-+32.11%--
02/183,0203,2803,0203,260+8.49%58,300-+27.54%--
02/173,0003,0552,9653,005+0.17%29,500-+20.3%--
02/163,0453,1002,9803,000-1.32%38,400-+22.5%--
02/152,9063,0402,8703,040+2.84%30,800-+26.77%--
02/142,9903,0002,9562,956+2.28%30,100-+26.06%--
02/102,8012,8942,8002,890+3.18%15,300-+25.87%--
02/092,9002,9492,7512,801-1.62%32,000-+24.49%--
02/082,6022,8972,6022,847+11.43%70,700-+29.06%--
02/072,5002,5992,4802,555+1.79%16,800-+18.34%--
02/042,4802,5402,4702,510-1.14%27,700-+18.17%--
02/032,5902,6172,5152,539-1.55%16,400-+21.37%--
02/022,6002,6192,5002,5790%35,100-+25.13%--
02/012,4952,6202,4952,579+3.78%52,200-+27.04%--
01/312,4002,5062,3802,485+3.2%46,900-+24.31%--
01/282,3492,4092,2152,408+4.24%38,700-+22.05%--
01/272,4172,4602,3022,310-2.41%48,500-+18.52%--
01/262,3502,4002,2512,367-1.38%35,300-+22.77%--
01/252,5552,5552,3522,400-0.21%59,100-+26.12%--
01/242,3502,5402,3252,405+6.89%97,200-+28.27%--
01/212,2902,3002,0682,250-1.75%71,000-+21.62%--
01/202,3722,4002,2502,2900%57,000-+25.41%--
01/192,2502,4992,2122,290+6.07%132,500-+27.15%--
01/182,1232,2482,0742,159+3.7%56,600-+21.91%--
01/172,1892,2902,0572,082+10.16%188,400-+19.24%--
01/141,8501,9401,8351,890+3.85%77,200-+9.63%--
01/131,7991,8301,7901,820+2.54%43,500-+6.5%--
01/121,7661,8481,7531,775+2.84%81,500-+4.66%--
01/111,7051,7601,7011,726+1.53%43,100-+2.49%--
01/071,7471,7551,6951,700-2.3%17,100-+1.61%--
01/061,7501,7651,7201,740+0.29%22,100-+4.63%--
01/051,7001,7351,7001,735+1.76%28,400-+4.9%--
01/041,7201,7201,6921,705+1.19%8,900-+3.65%--
2010
12/301,7091,7091,6691,685+0.3%19,600-+2.68%--