株価チャート

2011/02/28～2011/07/28

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
20188/1, 株式分割 1→3
20138/1, 株式分割 1→100
2011
07/282002002002000%300-+0.67%--
07/27207207200200-3.84%1,200-+0.67%--
07/26208208208208+1.13%300-+5.22%--
07/25207210205206+0.82%22,800-+4.04%--
07/22200208200204+2.17%2,100-+3.2%--
07/212002002002000%3,600-+1.01%--
07/20200200200200+0.33%2,400-+1.01%--
07/19199199199199+1.36%600-+0.67%--
07/15197197195197-1.67%3,300--0.67%--
07/14200200200200-0.83%600-+0.5%--
07/13200202198202+0.83%2,700-+1.34%--
07/122002002002000%300-+1.01%--
07/11200200200200+1.52%900-+1.01%--
07/081971971971970%2,100-0%--
07/07197197197197+0.17%300-0%--
07/061971971971970%300-+0.34%--
07/05197197197197-1.5%300-+0.34%--
07/04197200197200+1.53%600-+1.87%--
07/01197197197197+1.72%600-+0.34%--
06/30193193193193+0.52%300--0.85%--
06/29193193192192+0.35%2,700--1.37%--
06/28192192192192-0.86%3,000--1.71%--
06/27192194192193-3.81%3,000--0.85%--
06/24201201201201+3.43%300-+3.08%--
06/23194194194194-1.19%600-+0.17%--
06/22199199197197-1.01%1,200-+1.37%--
06/201952001951990%6,600-+2.41%--
06/17200200197199-0.67%1,800-+2.94%--
06/162002002002000%1,200-+3.63%--
06/152002002002000%2,700-+4.17%--
06/142002002002000%900-+4.17%--
06/13208208200200-3.85%3,300-+4.71%--
06/10222222205208-7.56%9,600-+8.9%--
06/09194225193225+15.78%45,300-+18.42%--
06/08193194193194+4.11%15,900-+2.82%--
06/061891891871870%1,800--1.23%--
06/031871871871870%3,600--1.23%--
06/02187187186187-0.36%6,600--1.23%--
06/01189189187187-0.18%7,500--1.4%--
05/30188188188188+0.54%600--1.75%--
05/27187187187187-1.75%300--2.78%--
05/26190190190190-1.72%900--1.04%--
05/25193193190193+0.17%14,100-+0.17%--
05/24190193190193+0.17%3,300--0.52%--
05/231931931931930%300--0.69%--
05/20188193188193+2.3%18,000--1.2%--
05/19188188188188+0.89%7,500--3.91%--
05/181871871871870%3,300--5.25%--
05/17187187185187-1.75%1,200--5.72%--
05/16187190184190+1.42%3,600--4.52%--
05/13190191187187+1.44%12,000--6.33%--
05/12186186185185+0.18%2,100--8.13%--
05/11185185184184+0.18%3,900--9.2%--
05/10184189184184-2.65%4,500--9.8%--
05/09190190189189-0.53%900--8.25%--
05/061901911901900%8,700--8.21%--
05/02187190187190+1.6%8,700--8.65%--
04/28194194187187-3.44%2,700--10.53%--
04/271941941941940%300--7.34%--
04/26193194193194-0.85%4,200--7.78%--
04/25196197195195+0.17%2,100--7.42%--
04/22196196195195-6.7%9,600--7.14%--
04/21208209208209+2.79%11,400-+0.48%--
04/20203203203203+0.33%300--1.29%--
04/19207207203203-1.94%36,900--0.16%--
04/18208208207207-0.8%39,300-+2.31%--
04/15208208208208+0.32%6,000-+3.14%--
04/14208209208208-0.16%33,900-+2.81%--
04/132082082072080%38,100-+2.97%--
04/12213214208208-2.35%39,300-+2.46%--
04/11213215210213-0.16%50,700-+4.93%--
04/08214214213213-0.78%37,200-+5.09%--
04/07214215213215+0.31%49,800-+5.91%--
04/06217219213214-2.28%33,300-+5.07%--
04/05220220219219-0.15%12,900-+7.52%--
04/04221221220220-0.6%19,200-+7.15%--
04/01220222220221+0.3%28,200-+7.8%--
03/31219221219220+0.61%45,000-+8.01%--
03/30217219217219+1.86%26,700-+6.83%--
03/29214217213215+0.31%51,300-+4.88%--
03/28212217211214+2.06%66,000-+4.05%--
03/25205210205210+2.94%9,000-+1.94%--
03/24204207203204-2.24%23,400--0.97%--
03/23207217207209-2.03%33,300-+1.79%--
03/22213213205213+18.55%145,800-+3.9%--
03/18163182163180+13.35%31,200--11.93%--
03/17144159142159+8.07%18,900--22.3%--
03/16142153142147+5.26%28,500--28.46%--
03/15147147139139-19.31%125,700--32.69%--
03/14177183170173-15.22%57,900--17.38%--
03/11208208204204-3.02%23,400--2.55%--
03/10213213210210-1.1%8,400-+0.48%--
03/09222222211212-1.55%9,600-+2.08%--
03/08211217210216+1.09%7,500-+4.19%--
03/07222222213213-3.76%3,900-+3.56%--
03/04220223211222+2.31%20,400-+7.61%--
03/03223230214217-5.11%29,400-+5.69%--
03/02226228219228+0.74%8,400-+11.38%--
03/01230230222227-0.29%8,700-+11.11%--
02/28219227216227+5.57%23,400-+11.44%--