株価チャート

2011/01/25～2011/06/30

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
20127/1, 株式分割 1→100
2011
06/30340340340340-1.45%10029億2247万+2.1%26.071.51
06/29347347345345+1.47%1,300-+3.6%--
06/273403403403400%700-+2.41%--
06/243403403403400%1,200-+2.41%--
06/233403453403400%4,000-+2.41%--
06/22329343329340+5.59%6,600-+2.1%--
06/21328328322322-1.83%300--3.3%--
06/20322329322328-0.3%800--1.5%--
06/17328329328329-1.2%400--1.5%--
06/16322335322333+0.91%4,400--0.3%--
06/15322330320330+3.13%900--1.2%--
06/14316321310320-3.03%8,500--4.19%--
06/133303303303300%4,100--1.49%--
06/10333333330330+0.76%500--2.08%--
06/09328329328328-2.24%800--3.11%--
06/08327335327335+2.45%10,400--0.89%--
06/07327327327327-3.25%1,500--3.25%--
06/063383383383380%200-+0.3%--
06/02337347337338+2.74%900-+0.6%--
06/013313313263290%600--2.08%--
05/313293293293290%200--2.08%--
05/30330335327329+0.61%1,100--2.08%--
05/27333333326327-3.25%1,500--2.68%--
05/263323383313380%700-+0.6%--
05/25336338333338+0.9%700-+0.9%--
05/243353353353350%100-0%--
05/23335335335335-1.47%200-+0.3%--
05/203473473403400%400-+2.1%--
05/19341341340340-4.23%500-+2.41%--
05/18351358350355+3.2%1,500-+7.25%--
05/17335350335344+3.61%2,700-+4.56%--
05/16335335332332+0.61%3,800-+1.22%--
05/133323383303300%11,700-+0.61%--
05/12340340330330-2.94%900-+0.92%--
05/11350352335340-0.73%17,400-+3.98%--
05/10341357341343+0.74%900-+5.38%--
05/09350350340340-6.59%500-+4.94%--
05/06365365350364+1.11%900-+12.35%--
05/02340361340360+8.76%1,900-+11.8%--
04/283353353163310%3,200-+3.76%--
04/27326331326331+4.09%1,100-+4.75%--
04/26318318318318+0.95%100-+1.27%--
04/25331331310315-2.78%1,600-+0.32%--
04/22360360322324-5.26%3,600-+2.21%--
04/21316342315342+6.88%1,100-+6.88%--
04/20307330307320-2.44%1,100--0.62%--
04/14311328311328-0.61%400-+0.92%--
04/11320330317330+3.13%3,600-+0.61%--
04/083103203103200%300--3.03%--
04/07320320320320+0.31%700--3.9%--
04/06301319301319+4.59%4,200--5.06%--
04/05311311298305-1.93%3,200--10.03%--
04/04325325304311-0.64%1,000--9.33%--
04/01312326312313-1.88%900--9.54%--
03/31319319319319-1.54%400--8.6%--
03/30308324308324+3.35%1,000--7.95%--
03/29314314314314-1.1%100--11.69%--
03/28306317306317-3.21%200--11.45%--
03/25300328298328+8.26%6,300--9.28%--
03/24313315301303-0.98%4,300--16.9%--
03/23317325301306-6.86%7,000--16.76%--
03/22339340305328-1.2%4,600--11.59%--
03/18297332290332+17.73%2,500--11.23%--
03/17274297269282+6.42%1,600--25.2%--
03/162552992552650%10,100--30.45%--
03/15330330260265-19.7%14,100--31.35%--
03/14323340319330-15.17%14,500--15.6%--
03/11396396386389-1.77%4,200--1.27%--
03/10386396385396+1.8%2,600-+0.25%--
03/09389393389389-1.77%1,200--1.27%--
03/08394400383396+0.38%3,600-+0.51%--
03/07395395395395+1.15%400-+0.13%--
03/04389400389390-1.52%2,200--1.02%--
03/033963963963960%700-+0.51%--
03/02396396396396+0.51%100-+0.51%--
03/01390395390394+1.42%3,500-0%--
02/28390390383389-2.14%500--1.4%--
02/25384398384397-0.13%900-+0.76%--
02/24380398379398+2.98%3,000-+0.63%--
02/23388390382386-1.66%3,800--2.28%--
02/22394394389393+0.64%700--1.13%--
02/21396399390390-1.27%3,100--1.76%--
02/18393395387395+0.25%2,200--0.75%--
02/17399399385394-0.25%3,700--1.25%--
02/16401401390395-1.5%800--1%--
02/15399401399401+1.01%2,300-+0.25%--
02/143974093923970%4,000--1%--
02/10395397395397+1.02%500--1.24%--
02/09386393386393-0.51%200--2.48%--
02/08400400382395-0.25%2,200--2.23%--
02/07390403389396-2.22%1,600--2.22%--
02/04397405393405+2.27%1,400--0.25%--
02/03390396390396+3.13%800--2.7%--
02/02383384383384-1.54%700--5.65%--
02/01395410390390+1.83%1,900--4.65%--
01/31385387383383-4.01%600--6.36%--
01/28390399385399-0.25%1,500--2.44%--
01/27394400392400+1.78%2,100--1.72%--
01/26393393385393+0.26%1,500--2.96%--
01/25390402389392-1.01%2,300--2.73%--