株価チャート

2011/03/30～2011/08/23

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
20204/1, 株式分割 1→3
2011
08/23262267262265+1.27%57,000--4.56%--
08/22268269260262-2.12%79,500--5.76%--
08/19267273267268-3.14%124,200--4.06%--
08/18279281276276+0.48%86,100--0.96%--
08/17281282275275-3.28%59,700--1.43%--
08/16286288283284+1.91%153,600-+1.91%--
08/15271280271279+3.59%106,800-0%--
08/12263275263269+3.59%190,800--3.46%--
08/11257260256260+0.13%62,700--6.81%--
08/10259265259260+2.37%93,600--6.93%--
08/09250255250254-3.43%215,700--9.4%--
08/08265270263263-1.99%93,000--6.19%--
08/05265270264268-2.43%121,200--4.63%--
08/04276280272275-0.72%87,600--2.25%--
08/03281281276277-2.58%69,600--1.54%--
08/02287287282284-1.39%40,500-+1.07%--
08/01284290284288+0.58%38,700-+2.86%--
07/29293293286286-2.39%69,000-+2.26%--
07/28292294291293-0.11%82,200-+5.14%--
07/27295295292294-0.45%105,000-+5.26%--
07/26290296290295+1.49%145,200-+5.73%--
07/25293293287291-1.02%150,900-+4.56%--
07/22306306293294-2%298,500-+5.64%--
07/21284306284300+5.76%374,400-+7.79%--
07/20278284278283+1.92%93,000-+2.29%--
07/192782782772780%34,500-0%--
07/15277278276278+0.36%32,100-0%--
07/14279279276277-0.24%61,800--0.72%--
07/13274278274278+1.59%70,500--0.48%--
07/12273275273273-0.73%50,700--2.38%--
07/11272276272275+1.1%90,600--1.67%--
07/08273274272272-0.37%65,100--2.74%--
07/07276276272273-0.36%98,100--2.73%--
07/06271274271274+1.35%63,900--2.72%--
07/05273273271271-0.12%61,200--4.02%--
07/04276276270271-0.25%69,600--4.24%--
07/01271273270272+0.12%58,800--4.34%--
06/30271272268271+0.12%93,900105億3283万-4.8%21.841.21
06/29272272271271+0.25%87,600--4.91%--
06/28270272269270+0.25%97,800--5.15%--
06/27276277270270-3.46%138,300--5.71%--
06/24279281278279+0.12%27,300--2.33%--
06/23279282279279-1.76%48,000--2.45%--
06/22287287283284-0.12%41,100--0.7%--
06/21282284281284+0.59%38,700--0.58%--
06/20284287280283-0.47%33,300--0.82%--
06/17292292284284-1.96%80,400--0.35%--
06/16291292288290-0.57%40,200-+1.64%--
06/15291293290291-0.91%44,100-+2.22%--
06/14286295286294+2.08%79,800-+2.8%--
06/13290291288288-1.59%36,600-+0.7%--
06/10297298290293+1.04%93,900-+1.97%--
06/09291293287290-0.46%97,200-+0.58%--
06/08285291285291+2.46%83,100-+0.69%--
06/07277288277284+0.95%44,400--2.07%--
06/06286287272281-1.17%101,700--3.32%--
06/03290291284285-1.84%70,500--2.51%--
06/02288292288290-2.03%46,200--1.02%--
06/01293297292296+0.34%76,200-+0.68%--
05/31285296285295+2.31%62,100-0%--
05/30283290282288+1.65%110,700--2.26%--
05/272802852782840%47,100--3.84%--
05/26277285276284+1.67%46,500--4.17%--
05/25277280275279-0.36%34,200--6.06%--
05/24280284272280-1.52%114,000--6.04%--
05/23282286279284+2.03%75,900--4.91%--
05/20279280276279+1.21%82,200--6.8%--
05/19272278272275+0.24%82,500--7.92%--
05/18273275270275+1.98%63,600--8.14%--
05/17272273266269+0.87%118,500--9.92%--
05/16277281263267-8.67%263,400--11%--
05/13298299287292-2.12%107,700--2.56%--
05/12302305297299-2.18%95,700--0.44%--
05/11308308304305-0.54%32,100-+1.78%--
05/10300309300307+0.66%79,200-+2.33%--
05/09309314305305-1.93%65,100-+2.01%--
05/06309312305311-0.96%51,300-+4.01%--
05/02315318313314-0.21%84,600-+5.37%--
04/28323326311315-1.77%179,400-+5.95%--
04/27313323312320+3.33%270,300-+8.22%--
04/26314315310310-1.06%69,600-+5.08%--
04/25310315309313+1.73%104,100-+6.58%--
04/22305310305308+0.87%89,100-+5.12%--
04/21306307303305+0.88%74,400-+4.93%--
04/20303307303303+0.44%79,800-+5.09%--
04/19305308301301-1.2%88,200-+5.73%--
04/18301309301305+1.22%96,600-+7.39%--
04/15302303300301-0.11%72,300-+5.73%--
04/14297304297302+1.46%170,100-+5.48%--
04/13287299287297+2.53%185,700-+3.6%--
04/12285292285290+1.16%115,500-+0.69%--
04/11283290279287+1.42%89,700--1.15%--
04/08272284272283+3.79%164,400--3.2%--
04/07275276272272-1.57%80,100--7.37%--
04/06280282274277-2.7%93,000--6.53%--
04/05289289279284-2.85%93,600--4.91%--
04/04297298292293-0.34%52,800--2.77%--
04/01297298293294-1.56%67,500--3.08%--
03/31296298292298+0.9%103,800115億5731万-1.86%-1.39
03/30284296284296+2.54%105,300--3.38%--