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
20134/1, 株式分割 1→500
2011
06/30133138133136+2.26%329,50069億7850万+5.43%22.191.36
06/29133134131133+2.15%108,000-+3.1%--
06/28131133130130-1.81%225,500-+1.72%--
06/27134135132133-1.78%90,000-+3.59%--
06/24136137133135+1.96%455,500-+6.3%--
06/23128132126132+3.6%209,500-+4.25%--
06/22128128126128+1.43%89,500-+0.63%--
06/21124126123126+1.61%81,500--0.79%--
06/20126126124124-1.27%73,000--2.36%--
06/17125127125126+0.16%82,500--1.1%--
06/16124128124125-1.26%91,500--1.26%--
06/15126128126127+0.16%73,000-0%--
06/14130130126127-0.47%105,000--0.16%--
06/13125129124127+1.59%129,000--0.47%--
06/10127128125125-0.16%125,500--2.03%--
06/09125127124126-1.1%190,500--1.88%--
06/08132133125127-3.93%242,500--1.55%--
06/07126134126132+4.75%227,500-+2.48%--
06/061261281251260%93,000--2.17%--
06/03130131125126-2.02%162,000--2.17%--
06/02129130128129-2.13%135,500--0.92%--
06/01131135130132+1.39%267,500-+1.23%--
05/31130130129130-1.07%151,500--0.92%--
05/30132133128131+0.92%187,500-+0.15%--
05/27133133128130+1.09%523,500--1.52%--
05/26133138125129+6.28%2,661,000--2.58%--
05/25122124120121-0.66%112,500--8.33%--
05/24122122121122-0.81%46,500--8.42%--
05/23126127122123-4.66%109,000--7.67%--
05/20126129122129+3.04%196,000--3.16%--
05/19128128123125-1.57%272,500--6.72%--
05/18123127123127+3.42%240,500--5.22%--
05/17121123121123+2.33%91,000--8.36%--
05/16126126120120-6.4%266,000--10.45%--
05/13131132128128-1.84%363,500--5.04%--
05/12134134130131-1.8%407,000--3.26%--
05/11140140132133-2.92%639,500--1.48%--
05/10135140134137+1.78%284,000-+1.48%--
05/091351371331350%171,000-+0.45%--
05/06135135133135-2.32%117,500-+0.45%--
05/02138139135138+2.07%195,500-+3.61%--
04/28134135132135+0.6%135,500-+2.27%--
04/27136138134134-0.15%201,500-+1.67%--
04/26136138134134-1.75%169,000-+1.82%--
04/25142143136137-2.43%197,500-+3.64%--
04/22142142137140-1.82%214,000-+7.02%--
04/21146147140143-1.52%400,000-+9.85%--
04/20137146137145+6.15%411,500-+12.4%--
04/19136138135137-1.16%96,000-+7.56%--
04/18138142138138+0.29%237,500-+9.68%--
04/15134138131138+4.39%174,000-+8.5%--
04/14134136130132-1.05%196,500-+3.13%--
04/13128133126133+2.77%84,500-+3.41%--
04/12136136129130-5.94%205,000--0.92%--
04/11132139131138+4.7%244,500-+3.76%--
04/08124132124132+4.27%64,000--1.64%--
04/07125127125126-0.47%40,000--7.06%--
04/06126130123127-2.31%90,500--7.97%--
04/05134134126130-1.96%144,500--7.14%--
04/04137137132133+1.22%148,500--6.62%--
04/01131136127131+4.3%645,500--9.03%--
03/31127128124126+0.48%117,000--13.38%--
03/30123129123125+2.12%156,500--15.54%--
03/29115123115122+3.55%123,000--18.94%--
03/28119122116118-2.15%216,000--22.75%--
03/25127127120121-3.82%257,500--22.06%--
03/24134134124126-4.27%383,500--20%--
03/23132138130131-3.39%219,500--17.48%--
03/22136137130136+11.13%499,500--15.13%--
03/18120127117122+9.11%1,051,000--24.57%--
03/1710011598112+6.67%523,000--31.71%--
03/169811498105+0.77%1,774,000--37.13%--
03/15104104104104-16.1%39,000--39.06%--
03/14124124124124-19.46%57,000--29.03%--
03/11159161154154-4.46%346,500--12.88%--
03/10167167161161-3.12%381,000--9.33%--
03/09170172167167-2%182,500--6.93%--
03/08173173167170-2.52%307,500--5.03%--
03/07177179173174-1.69%186,500--2.57%--
03/04180181175177+0.45%145,500--0.89%--
03/03175179174177+0.34%219,500--1.34%--
03/02178182175176-2.65%272,000--1.12%--
03/01179185177181+2.73%339,000-+1.57%--
02/28173177172176+2.33%254,000--1.12%--
02/25175176164172-1.49%1,307,000--2.82%--
02/24189192173175-9.91%1,230,500--1.36%--
02/23189208185194+3.19%3,110,000-+9.49%--
02/22185188183188+0.11%957,500-+6.1%--
02/21174188171188+10.09%1,304,500-+5.99%--
02/18167172167170+3.65%480,000--3.18%--
02/17166169163164-1.2%400,500--6.59%--
02/16170172166166-3.59%409,500--5.45%--
02/15170174164173-0.46%955,000--2.49%--
02/14180182172173-2.36%727,000--2.03%--
02/10184186176178-10.66%1,382,000-+0.34%--
02/09205208197199-1.09%1,060,000-+12.95%--
02/08191206188201+7.49%1,951,000-+14.86%--
02/07181189181187+4%606,000-+7.47%--
02/04179181177180+0.9%160,500-+3.93%--
02/03181181176178-1.66%208,500-+3.6%--