株価チャート

2011/01/04～2011/06/29

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
202210/1, 株式分割 1→2
20194/1, 株式分割 1→2
20144/1, 株式分割 1→100
2011
06/29103103100100+2.56%1,600-+2.04%--
06/2896989598-2.26%2,400--0.51%--
06/279910099100+1.4%2,000-+2.84%--
06/2497989798+0.9%1,200-+1.42%--
06/2398989898+2.36%1,200-+0.52%--
06/2297979595+0.26%1,200--2.81%--
06/2195959595-1.3%2,800--3.06%--
06/2096969696-1.28%400--1.79%--
06/1798989898-2.5%1,200--0.51%--
06/15100100100100-0.12%4,800-+2.04%--
06/14103103100100-3.96%1,200-+2.17%--
06/13103104103104+9.16%1,200-+6.38%--
06/1096969696-6.83%800--2.55%--
06/09100103100103+2.5%1,200-+4.59%--
06/081001001001000%5,200-+3.09%--
06/071001001001000%800-+3.09%--
06/061021021001000%800-+3.09%--
06/011001001001000%6,000-+3.09%--
05/31100100100100+3.63%12,000-+3.09%--
05/3097979797+1.85%400--0.52%--
05/2791959195-0.13%2,400--2.32%--
05/2595959595+1.2%400--2.19%--
05/2490949094-0.79%2,400--3.35%--
05/2092959295+4.28%2,000--2.58%--
05/1993939191-2.82%3,200--7.53%--
05/1894949393-0.53%2,000--4.85%--
05/1794959294+1.35%3,600--4.34%--
05/1686998693-8.98%28,400--6.57%--
05/13102102102102-3.21%400-+2.65%--
05/10105105105105-0.71%800-+6.06%--
05/09106106106106+8.46%1,200-+6.82%--
05/02989898980%400--1.52%--
04/2798989898-2.5%800--2.5%--
04/229810097100+2.56%3,600-0%--
04/2197989798+1.3%2,000--1.52%--
04/2096969696+1.18%800--3.75%--
04/1996969595-0.65%1,600--4.88%--
04/1898989696-1.79%1,600--5.2%--
04/1498989898+0.78%400--4.41%--
04/1397979797+2.93%400--6.07%--
04/1294949494-5.29%3,600--9.62%--
04/1199999999+0.13%400--5.48%--
04/0894999499+0.38%1,600--6.49%--
04/0799999999-1.25%400--7.71%--
04/069610095100+4.44%2,000--6.54%--
04/0598989696-4.49%4,000--11.34%--
04/04100100100100+1.52%5,200--8.03%--
04/011001009999-1.25%2,800--9.4%--
03/311001001001000%400--9.09%--
03/309610096100-1.23%4,400--9.09%--
03/28101101101101-0.25%400--8.78%--
03/25101102101102+1.5%800--8.56%--
03/24103103100100-4.76%9,600--10.71%--
03/23104105104105-0.47%1,600--7.08%--
03/22106110103106-3.76%2,400--6.64%--
03/18104110104110+4.4%1,600--2.99%--
03/179810598105+5%6,800--7.89%--
03/169510095100+11.11%6,000--12.28%--
03/151041049090-14.49%16,000--21.74%--
03/14100109100105-10.43%25,200--9.27%--
03/11118118118118-1.05%4,400-+1.29%--
03/10122122119119-2.66%3,200-+3.26%--
03/09123123122122+3.83%3,600-+6.09%--
03/081161181161180%1,600-+2.17%--
03/07118118118118+2.17%800-+2.17%--
03/03118118115115-4.17%5,200-0%--
03/02120120120120-1.03%400-+4.35%--
03/01124124121121+1.04%12,000-+5.43%--
02/28115120115120+5.96%4,000-+4.35%--
02/25113113113113+1%400--1.52%--
02/24112112112112+0.79%400--3.34%--
02/23113113110111-1.11%3,200--4.09%--
02/22115115113113-3.23%5,200--3.85%--
02/21115117115116+1.53%4,800--0.64%--
02/18114115114115+0.66%800--2.14%--
02/171141141141140%800--2.78%--
02/16115115114114-1.3%2,400--2.78%--
02/15119119115115-2.74%6,400--2.33%--
02/14120120118119+1.94%10,800-+0.42%--
02/10117117116116+0.87%3,600--1.48%--
02/09115115115115+0.22%1,200--2.33%--
02/08113115113115+0.44%6,000--3.36%--
02/07113115113115+2.23%4,000--3.78%--
02/04114115112112+1.82%1,600--6.67%--
02/031101101101100%3,200--8.33%--
02/02109110108110-2.22%13,600--8.33%--
02/01113113113113-4.26%800--6.25%--
01/24116118116118-1.05%2,000--2.08%--
01/21119119119119-1.45%8,400--1.04%--
01/20120121120121+1.05%1,200-+0.42%--
01/19119119119119-0.63%2,800-+0.21%--
01/18120120120120-0.83%800-+0.84%--
01/17121121121121+0.41%2,400-+2.54%--
01/14121121121121-0.41%2,400-+2.99%--
01/13122122120121-0.21%3,600-+3.42%--
01/12123123121121-1.62%2,000-+4.53%--
01/11122123122123+5.12%1,600-+6.25%--
01/07118118117117-1.26%4,800-+1.96%--
01/06125125117119-2.16%4,000-+4.17%--
01/04120124120121+0.83%6,000-+6.47%--