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
20155/22, 株式併合 1.02→1
20152/13, 株式分割 1→1.18
201312/1, 株式分割 1→100
2011
05/31243251233251+11.24%2,6606億3089万+0.31%6.80.93
05/30225225225225-0.38%694--10.18%--
05/27234234221226-3.43%1,156--10.2%--
05/26239239234234-1.81%1,503--7.37%--
05/25245245239239-1.39%2,313--6.03%--
05/24238242238242+1.71%463--5.08%--
05/23238238238238+0.07%463--7.04%--
05/20235238235238+1.1%1,041--7.11%--
05/19236246234235-3.89%5,319--8.48%--
05/18238246238245+0.96%1,966--5.15%--
05/17246246242242-3.34%1,388--6.05%--
05/16251251251251-2.68%1,503--3.17%--
05/132682682492580%2,775--0.5%--
05/12259259258258-0.67%694--0.5%--
05/11261264259259+0.67%2,660--0.22%--
05/10255264255258+0.34%2,544--0.89%--
05/09257257257257-1%231--1.22%--
05/06264264259259-1.64%1,388--0.22%--
05/022742742632640%4,163-+1.44%--
04/28264264261264+0.49%1,272-+1.44%--
04/27265265258262+1.17%1,850-+0.56%--
04/26266266257259-1.32%2,660--0.98%--
04/25268271263263+0.33%1,503--0.04%--
04/22276276261262-3.19%1,850-+0.39%--
04/21260271257271+5.39%2,775-+4.5%--
04/20253257251257-0.34%1,503-+0.32%--
04/19253258253258+0.64%463-+1.06%--
04/18267267252256-2.92%1,735-+0.41%--
04/15254264254264+4.81%2,197-+2.23%--
04/14247255247252-2.97%1,966--3.95%--
04/13251259248259+2.6%2,775--2.5%--
04/12259268249253-0.92%3,238--6.03%--
04/11248255244255-0.67%1,388--6.9%--
04/08244257244257+2.34%578--7.61%--
04/07252253251251-3.23%1,619--10.69%--
04/06259260257259-0.03%1,735--8.68%--
04/05259261258259-2.28%2,891--9.92%--
04/04269269255265-1.29%2,660--8.77%--
04/01270277269269+1.97%1,272--8.52%--
03/31272272264264+0.66%1,388--10.9%--
03/30266268260262+5.21%4,510--12.66%--
03/29259268249249-4%3,469--18.08%--
03/28264267257259-3.23%5,088--16.04%--
03/25262274262268-4.32%29,373--14.08%--
03/24288302279280-8.35%16,190--11.05%--
03/23323323278306+15.52%24,863--3.26%--
03/22264265259265+21.91%13,761--16.26%--
03/18201238201217+3.29%34,692--31.74%--
03/17218221182210-3.57%32,264--34.74%--
03/16195218190218+2.86%36,658--33.15%--
03/15212212212212-22.22%13,646--35.8%--
03/14272272272272-18.18%5,204--18.44%--
03/11333337333333-3.87%3,932--0.62%--
03/10362365346346-2.67%15,727-+3.69%--
03/09360361355356+2.24%8,326-+7.18%--
03/08376376347348-5.96%11,101-+5.79%--
03/07376405365370+7%41,052-+13.18%--
03/04332346327346+3.63%2,775-+6.43%--
03/03333339332334-2.53%6,129-+3.02%--
03/02347352338342-5.04%6,823-+6.02%--
03/01331361330361+10.03%7,170-+11.99%--
02/28333342326328-2.07%5,898-+2.42%--
02/25318336318335+1.31%5,319-+4.58%--
02/24334335320330-4.86%11,564-+3.55%--
02/23351362346347-3.95%4,973-+8.84%--
02/22380380346361-3.35%21,393-+13.31%--
02/21353374346374+7.72%28,563-+16.88%--
02/18341348329347+5.66%14,571-+8.5%--
02/17320341320329+4.68%10,523-+2.37%--
02/16311322308314+0.83%4,279--2.51%--
02/15307314304311-1.91%5,088--4.21%--
02/14315318304317+1.1%11,101--3.24%--
02/10313314309314+0.83%2,775--5.16%--
02/09308316308311+2.42%5,435--6.79%--
02/08310318304304-5.51%12,952--9.54%--
02/07297352297322+9.41%22,434--4.83%--
02/04303304294294-2.86%3,354--13.52%--
02/03297303297303+1.74%1,966--12.02%--
02/02298298294297+1.93%1,735--14.27%--
02/01297298291292-0.59%1,966--17.09%--
01/31306312290294-5.83%12,258--18.22%--
01/28323323312312-1.9%3,469--14.36%--
01/27310322310318+0.68%2,428--12.93%--
01/263113163113160%694--13.76%--
01/25318326316316-2.67%6,823--14%--
01/24296328296324+5.19%11,101--11.64%--
01/21316322301308-4.3%9,714--16%--
01/20327330322322-4.73%14,455--12.47%--
01/19342342323338-2.25%13,530--8.12%--
01/18362362341346-5.55%17,115--5.49%--
01/17376380363366-2.64%4,857-+0.61%--
01/14388388368376-0.91%6,360-+4.2%--
01/13372386361380+3.78%8,673-+6.34%--
01/12378378366366-2.08%8,557-+3.62%--
01/11377377355374-4%25,210-+6.74%--
01/07400402381389-2.6%22,550-+12.47%--
01/06375441375400+5%77,710-+16.82%--
01/05360385360380+4.76%15,496-+12.57%--
01/043593723583630%6,707-+8.42%--
2010
12/30365367361363-1.98%8,326-+9.4%--