株価チャート

2011/02/01～2011/06/28

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
20167/1, 株式併合 10→1
2011
06/281,6301,6501,6201,640+1.23%420,400-+0.61%--
06/271,6401,6401,6101,620-0.61%875,600--0.49%--
06/241,6201,6401,6101,630+1.24%554,900-+0.12%--
06/231,6301,6501,5401,610-2.42%2,750,800--1.11%--
06/221,6301,6501,6301,650+1.23%412,300-+1.35%--
06/211,6201,6301,6101,630+1.24%520,100-+0.12%--
06/201,5901,6201,5901,6100%715,800--1.11%--
06/171,6401,6501,6001,610-1.83%535,200--1.17%--
06/161,6501,6701,6401,640-1.8%367,700-+0.68%--
06/151,6801,6901,6601,670-0.6%378,700-+2.45%--
06/141,6601,6801,6601,680+1.82%593,700-+3.07%--
06/131,6401,6601,6301,650-0.6%390,800-+1.16%--
06/101,6701,6701,6401,6600%746,500-+1.72%--
06/091,6401,6601,6301,660+0.61%422,800-+1.59%--
06/081,6101,6701,6101,650+2.48%827,300-+1.04%--
06/071,5901,6101,5801,610+1.26%449,700--1.29%--
06/061,6201,6301,5901,590-1.85%453,200--2.33%--
06/031,6401,6501,6201,620-0.61%267,800--0.37%--
06/021,6501,6601,6301,630-3.55%757,200-+0.43%--
06/011,6801,7001,6601,690+2.42%1,582,200-+4.39%--
05/311,6201,6501,6001,650+2.48%1,123,200-+2.17%--
05/301,5901,6201,5701,610+1.9%741,400--0.06%--
05/271,6001,6001,5701,580-0.63%396,300--1.74%--
05/261,5801,6001,5801,590+1.27%301,400--1.06%--
05/251,5901,5901,5501,570-1.26%604,200--2.36%--
05/241,6001,6001,5901,590-1.24%798,800--1.18%--
05/231,6401,6401,6001,610-1.83%464,800-+0.06%--
05/201,6201,6501,6201,640+1.23%421,500-+2.05%--
05/191,6601,6601,6101,620-1.82%633,900-+0.87%--
05/181,6501,6601,6301,650+1.23%671,600-+2.68%--
05/171,6301,6501,6101,630+0.62%742,200-+1.49%--
05/161,6101,6301,6001,6200%311,700-+0.87%--
05/131,6501,6601,5901,620-1.82%954,600-+0.87%--
05/121,6701,6801,6501,650-2.37%572,100-+2.61%--
05/111,7401,7401,6901,690-0.59%864,900-+5.03%--
05/101,6801,7001,6501,700+1.19%870,300-+5.72%--
05/091,6701,6901,6601,680-0.59%736,600-+4.48%--
05/061,6301,7001,6201,690+3.05%1,911,500-+5.23%--
05/021,6401,6501,6101,640+1.86%774,700-+2.37%--
04/281,5901,6301,5801,610+4.55%2,564,900-+0.56%--
04/271,5401,5401,5001,540+0.65%856,200--3.87%--
04/261,5401,5401,5201,530-0.65%354,900--4.67%--
04/251,5301,5601,5301,5400%664,800--4.29%--
04/221,5501,5501,5201,540-2.53%1,268,200--4.23%--
04/211,5701,5801,5601,580+1.28%870,800--1.5%--
04/201,5301,5701,5101,560+1.96%1,450,900--2.32%--
04/191,5501,5501,5001,530-1.92%2,147,900--3.65%--
04/181,6201,6401,5501,560-2.5%2,031,900--1.76%--
04/151,6001,6201,5901,6000%801,200-+0.38%--
04/141,5901,6201,5701,600+0.63%979,500-0%--
04/131,5701,6001,5601,590+1.27%498,800--1.12%--
04/121,6201,6401,5601,570-3.09%1,086,000--2.79%--
04/111,6301,6501,6101,620-1.22%340,300--0.12%--
04/081,6201,6601,6001,640+1.23%697,400-+0.61%--
04/071,6301,6501,6001,620-0.61%515,100--0.98%--
04/061,6601,6601,6101,630+0.62%884,300--0.79%--
04/051,6701,6701,6101,620-2.99%431,000--1.88%--
04/041,6901,6901,6601,6700%292,800-+0.72%--
04/011,6601,7001,6601,6700%698,700-+0.48%--
03/311,6901,7001,6501,670-1.18%799,000-+0.24%--
03/301,6501,7001,6301,690+3.68%1,007,800-+1.14%--
03/291,6001,6601,5901,630+1.24%1,052,200--2.69%--
03/281,6101,6301,5901,610+0.63%625,700--4.28%--
03/251,6801,6801,5901,600-1.84%744,200--5.33%--
03/241,6201,6501,6201,630+0.62%815,000--4.12%--
03/231,6401,6801,6101,620-1.22%1,314,800--5.15%--
03/221,6201,6501,6001,640+7.89%1,485,400--4.54%--
03/181,4501,5401,4401,520+7.04%1,449,200--11.94%--
03/171,3501,4501,3401,4200%1,100,600--18.34%--
03/161,3701,4501,3701,420+7.58%1,713,300--19.27%--
03/151,4801,4801,1701,320-14.29%2,642,700--25.8%--
03/141,4701,5601,4601,540-10.47%2,053,600--14.54%--
03/111,7201,7501,7101,720-1.71%1,278,600--5.23%--
03/101,7801,7901,7401,750-2.23%811,000--3.9%--
03/091,7901,8001,7701,790+1.7%1,285,000--1.97%--
03/081,7501,7901,7501,7600%1,051,000--3.72%--
03/071,8001,8001,7401,760-2.76%1,410,700--3.83%--
03/041,8301,8301,7901,810+0.56%577,400--1.31%--
03/031,7901,8001,7801,800+0.56%585,200--2.07%--
03/021,8101,8201,7901,790-2.19%1,075,400--2.72%--
03/011,8101,8501,8101,830+2.23%1,253,300--0.76%--
02/281,7701,8101,7601,790+1.7%1,223,700--2.93%--
02/251,7701,7801,7601,760-0.56%703,200--4.66%--
02/241,7801,7901,7601,770-1.67%932,700--4.43%--
02/231,7701,8201,7601,800+0.56%946,800--3.12%--
02/221,8101,8201,7901,790-1.65%1,133,700--3.97%--
02/211,8201,8301,8101,820+0.55%771,600--2.62%--
02/181,8201,8301,8101,810-1.09%1,151,400--3.36%--
02/171,8501,8601,8201,830-1.08%1,283,800--2.56%--
02/161,8401,8501,8301,8500%653,800--1.7%--
02/151,8501,8501,8301,8500%1,308,200--1.91%--
02/141,8701,8801,8401,8500%793,200--2.01%--
02/101,8401,8601,7801,850-3.65%2,809,400--2.17%--
02/091,9301,9401,9001,920+0.52%809,400-+1.48%--
02/081,9101,9401,9101,910+0.53%1,336,000-+1.11%--
02/071,8901,9001,8801,900+1.6%735,700-+0.74%--
02/041,8701,8801,8601,8700%486,900--0.74%--
02/031,8701,8801,8501,8700%481,200--0.64%--
02/021,8501,8901,8501,870+1.63%802,900--0.64%--
02/011,8201,8701,8101,840+1.66%1,228,200--2.18%--