株価チャート

2011/02/02~2011/06/30

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
2011
06/30885895870870-1.69%7,90053億1222万-6.95%39.871.4
06/29879893872885+0.68%7,400--5.75%--
06/28892895871879-2.55%5,900--6.69%--
06/27886909882902+0.22%4,200--4.75%--
06/24900905898900+0.22%5,200--5.16%--
06/23921924896898-0.88%9,700--5.87%--
06/22923937905906+0.89%22,400--5.72%--
06/21882979866898+1.58%73,200--7.42%--
06/20890900880884-2.32%6,000--9.43%--
06/17915915884905+0.33%10,500--8.49%--
06/16891915890902-1.85%8,900--9.44%--
06/15962980902919-3.26%29,300--8.65%--
06/148801,012877950+6.15%46,700--7.05%--
06/13891915865895-0.56%20,600--13.44%--
06/10924940897900-2.6%17,700--14.2%--
06/09950964904924-4.35%28,200--13.24%--
06/089991,002952966-2.13%24,300--10.64%--
06/07956998956987+3.35%8,500--10.6%--
06/061,0131,013954955-4.5%19,700--15.41%--
06/039871,0099601,000+1.32%28,300--13.42%--
06/021,0001,000970987-3.24%19,700--17.41%--
06/011,0701,0851,0021,020-2.76%47,300--17.61%--
05/311,0771,2031,0351,049+2.74%227,400--16.94%--
05/309651,0739601,021+5.91%47,300--19.98%--
05/27966980956964-1.43%19,100--25.21%--
05/269531,000953978+0.51%29,600--25.17%--
05/259851,045962973-1.02%48,900--25.84%--
05/249631,019941983+2.4%39,600--25.08%--
05/231,0191,019943960-6.34%82,200--26.44%--
05/201,0851,0851,0201,025-4.21%36,500--21.09%--
05/191,0701,1281,0401,070-5.31%67,200--17.05%--
05/181,1401,2531,0901,130+6.1%145,600--11.65%--
05/171,0411,1201,0301,065-10.2%122,400--15.88%--
05/161,0801,2101,0261,186+8.61%187,400--5.57%--
05/131,1841,1851,0001,092-5.21%117,700--12.08%--
05/121,2551,2701,1521,152-11.93%94,700--6.42%--
05/111,3601,4371,3041,308+2.91%154,400-+7.39%--
05/101,2781,3681,2241,271+0.32%100,400-+6.09%--
05/091,2571,2891,1851,267-1.71%87,900-+7.56%--
05/061,2901,3151,2241,289-2.35%96,300-+11.12%--
05/021,2331,4401,2121,320-14.95%285,000-+15.69%--
04/281,5851,5891,4801,552-3%123,300-+38.57%--
04/271,6251,7901,5601,600-1.54%259,800-+46.79%--
04/261,8001,8781,5791,625-17.89%336,000-+53.45%--
04/252,2502,3301,8621,979-3.93%364,800-+92.51%--
04/221,7402,0601,7402,060+24.1%395,800-+110.2%--
04/211,3791,6601,3201,660+22.06%93,900-+79.46%--
04/201,4001,4001,2401,360+0.89%37,600-+53.33%--
04/191,5021,6641,2701,348-4.67%131,500-+56.38%--
04/181,4141,4141,3201,414+26.93%65,900-+67.93%--
04/159791,1149441,114+15.56%68,000-+37.02%--
04/14840964830964+18.43%17,600-+21.26%--
04/13814814814814+1.88%500-+3.96%--
04/12810813799799-1.84%500-+2.96%--
04/11815815780814+1.75%1,800-+5.71%--
04/08802840800800-0.25%4,600-+4.85%--
04/07802805800802-1.23%1,300-+5.94%--
04/06845845812812-2.17%1,300-+8.12%--
04/058498508118300%3,400-+11.41%--
04/04810840810830+2.47%3,000-+12.47%--
04/01827827810810+0.25%600-+10.81%--
03/31790808790808+2.28%600-+11.6%--
03/30810810777790-2.35%2,700-+10.18%--
03/29810810790809-0.12%900-+13.78%--
03/28830830810810+1.25%1,800-+15.06%--
03/25830830790800+1.27%4,600-+14.94%--
03/24831831785790-4.93%3,100-+14.49%--
03/23845880831831-1.89%14,500-+21.67%--
03/22840847810847+8.59%6,000-+25.48%--
03/18760780725780+14.71%5,300-+17.12%--
03/17705705652680-5.56%2,700-+2.87%--
03/16730800680720-1.37%4,800-+9.26%--
03/15900915700730-14.12%27,600-+11.28%--
03/14850850850850+21.43%11,200-+30.37%--
03/11660700660700+6.06%5,400-+8.7%--
03/106606606606600%3,000-+2.8%--
03/09662662647660+2.01%1,600-+2.96%--
03/08647647647647+1.57%300-+0.94%--
03/07647647630637-1.39%1,200--0.47%--
03/04649649646646-0.46%1,300-+0.94%--
03/03649649649649+1.09%100-+1.41%--
03/02658658642642-2.43%800-+0.47%--
03/01660660655658+0.46%1,300-+2.97%--
02/286556556556550%200-+2.66%--
02/25645655645655+1.55%800-+2.83%--
02/246456456456450%900-+1.26%--
02/23640645640645+2.87%600-+1.26%--
02/226276276276270%200--1.57%--
02/21622640622627-0.48%700--1.72%--
02/186306306306300%400--1.41%--
02/17619630619630+1.94%300--1.56%--
02/15637637618618-2.98%1,500--3.44%--
02/14638638637637+0.79%300--0.62%--
02/10635635631632-2.02%3,600--1.56%--
02/09650651641645+1.1%800-+0.31%--
02/086386386386380%100--0.78%--
02/07650650638638-0.31%1,000--0.78%--
02/04651651613640-1.39%2,600--0.47%--
02/03650650633649-0.46%400-+0.78%--
02/02642652642652+2.84%400-+0.93%--