株価チャート

2011/02/03～2011/06/30

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
201310/1, 株式分割 1→200
2011
06/301,6701,6781,6151,633-3.26%514,400608億213万-9.61%67.486.19
06/291,6731,7131,6551,688+3.53%690,200--7.43%--
06/281,5681,6301,5501,630+6.54%574,400--11.22%--
06/271,5301,5731,4951,530+0.33%338,800--17.39%--
06/241,5951,5951,5201,525-4.09%495,800--18.75%--
06/231,6401,6431,5631,590-5.22%645,200--16.36%--
06/221,6881,7281,6581,678+0.75%419,800--12.36%--
06/211,6151,6881,6051,665+4.72%529,600--13.46%--
06/201,7531,7581,5601,590-10.04%1,176,600--17.49%--
06/171,8131,8201,7351,768-3.15%663,000--8.66%--
06/161,8151,8781,8081,825+0.97%528,400--6.02%--
06/151,8351,8351,7951,8080%324,200--7.21%--
06/141,8631,8751,8031,808-2.56%683,400--7.64%--
06/131,8601,8951,8451,855-1.46%451,800--5.74%--
06/101,9431,9751,8501,883-3.71%808,400--4.73%--
06/092,0502,0501,9501,955-4.4%697,200--1.41%--
06/082,0202,0481,9902,045+3.02%1,016,200-+2.76%--
06/071,9201,9851,9181,985+4.34%836,600--0.6%--
06/061,8651,9301,8431,903+0.93%742,400--4.97%--
06/031,9231,9381,8551,885-0.79%727,000--5.99%--
06/021,9031,9851,8981,900-1.68%783,000--5.38%--
06/012,0052,0051,9181,933-2.4%694,000--3.81%--
05/312,0232,0451,9801,980-2.58%557,000--1.25%--
05/302,1032,1132,0232,033-0.73%704,600-+1.73%--
05/272,0732,0782,0152,048-1.09%592,800-+2.99%--
05/262,1002,1282,0182,070+3.37%828,000-+4.65%--
05/252,0502,1652,0032,003-2.08%996,800-+1.75%--
05/242,1002,1002,0002,045-4.88%820,000-+4.23%--
05/232,1232,2202,1032,150+1.65%1,130,000-+10.14%--
05/201,9802,1681,9602,115+9.44%1,779,000-+9.08%--
05/191,9531,9901,8881,933+0.91%775,000-+0.13%--
05/181,8151,9431,7581,915+9.43%677,400--0.57%--
05/171,8051,8381,7251,750-1.96%650,800--9%--
05/161,8901,9151,7701,785-8.58%725,200--7.42%--
05/131,9882,0931,8901,953-1.01%609,800-+0.96%--
05/121,9852,0201,9651,973-2.47%374,600-+2.26%--
05/112,1082,1182,0232,023-2.76%320,600-+5.17%--
05/102,0432,0931,9982,080+1.22%389,000-+8.56%--
05/092,0682,0932,0402,055-0.36%217,800-+7.87%--
05/062,0552,1032,0432,063-3.62%399,400-+9.07%--
05/022,1752,2352,1402,140-2.73%552,800-+14.07%--
04/282,1282,2002,0432,200+3.53%1,436,800-+18.22%--
04/272,0102,1252,0052,125+7.59%1,222,000-+15.61%--
04/261,9682,0401,9081,975+1.28%1,365,000-+8.52%--
04/251,9401,9651,9151,950+1.43%675,600-+7.85%--
04/221,8331,9231,8301,923+4.77%717,200-+7.16%--
04/211,8381,8631,8081,835+0.82%249,000-+3.5%--
04/201,7851,8301,7851,820+1.96%146,600-+3.64%--
04/191,7451,8001,7451,785-0.56%160,000-+3%--
04/181,8101,8351,7881,795-1.37%131,400-+4.6%--
04/151,8401,8601,8131,820-1.22%128,200-+6.43%--
04/141,8131,8431,8131,843+2.08%147,800-+7.94%--
04/131,8001,8601,8001,805-0.41%282,600-+5.93%--
04/121,8701,8831,7931,813-4.35%379,800-+6.43%--
04/111,8381,8951,8381,895+3.41%288,000-+11.21%--
04/081,8131,8581,7651,833-0.54%366,200-+7.67%--
04/071,8801,9051,8331,843-1.99%325,600-+8.32%--
04/061,9501,9551,8501,880-2.34%743,400-+10.39%--
04/051,8901,9351,8381,925+5.05%943,000-+13.24%--
04/041,8701,9101,8151,833+0.41%639,400-+8.18%--
04/011,8501,8531,7981,825-0.82%344,600-+8.37%--
03/311,8251,8581,7801,840+1.94%673,000-+9.98%--
03/301,7501,8101,7181,805+5.09%706,800-+8.28%--
03/291,6701,7431,6501,718+1.78%311,800-+2.91%--
03/281,7801,8001,6501,688-3.57%584,400-+0.69%--
03/251,7251,8001,6851,750+6.71%1,413,000-+4.17%--
03/241,7051,7251,6101,640-2.09%460,000--2.15%--
03/231,6831,7401,6081,675+0.6%774,800-+0.24%--
03/221,7031,7601,6651,665+4.23%1,121,000--0.3%--
03/181,4651,5981,4511,598+14.93%1,354,200--3.77%--
03/171,3351,4681,3201,390-1.42%1,141,400--15.6%--
03/161,4001,4651,2781,410+12.8%1,067,400--14.18%--
03/151,3181,3201,1101,250-8.09%1,604,200--23.69%--
03/141,4101,4941,3311,360-18.07%1,598,600--17.07%--
03/111,6951,7431,6551,660-4.05%928,800-+1.34%--
03/101,7781,7981,6681,730-2.81%967,200-+6.59%--
03/091,8001,8731,7531,780+0.99%1,169,600-+10.7%--
03/081,8251,8581,7581,763-4.08%978,800-+10.92%--
03/071,8981,9001,8031,838-1.34%790,400-+17.11%--
03/041,9001,9381,8151,863+3.47%1,390,000-+20.47%--
03/031,8931,9881,8001,800-5.01%2,447,400-+18.42%--
03/021,7531,8981,7381,895+5.28%1,753,800-+26.67%--
03/011,7901,8251,7131,800+0.7%1,735,200-+22.53%--
02/281,6181,7881,5831,788+14.58%1,795,200-+23.62%--
02/251,6431,6531,5551,560-0.48%932,600-+9.94%--
02/241,6501,6931,5681,568-6.84%1,127,200-+11.49%--
02/231,7451,8251,6831,683-9.05%1,408,600-+20.7%--
02/221,9251,9401,7681,850-2.12%1,380,600-+34.45%--
02/211,8681,9901,8601,890+5.15%2,123,800-+39.59%--
02/181,7351,8251,7001,798+9.77%2,286,400-+34.85%--
02/171,6051,6831,5651,638+6.5%2,066,200-+25.38%--
02/161,5501,5701,5131,538-5.96%1,561,600-+19.93%--
02/151,4461,6681,4461,635+15.47%4,295,800-+29.56%--
02/141,3001,4281,3001,416+10.19%2,439,200-+14.56%--
02/101,2301,4901,2251,285+0.43%3,368,800-+5.33%--
02/091,3001,3231,2761,280-0.35%487,800-+5.74%--
02/081,2951,3001,2631,284-0.85%295,800-+7%--
02/071,3381,3381,2861,295-2.15%433,600-+9.01%--
02/041,3031,3261,2901,324+3.48%430,600-+12.45%--
02/031,3421,3651,2651,279-5.05%766,200-+9.79%--