株価チャート

2011/01/05~2011/07/29

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
20162/1, 株式併合 5→1
2011
07/29975975970970-0.51%600--4.34%--
07/28975975975975-1.02%2,600--3.94%--
07/271,0401,040980985-7.08%2,800--3.05%--
07/261,0401,0601,0401,060+1.92%1,000-+4.23%--
07/251,0501,0501,0401,040-0.95%2,400-+2.56%--
07/221,0501,0501,0501,0500%800-+3.86%--
07/211,0501,0501,0501,0500%400-+4.27%--
07/201,0401,0501,0401,050+0.96%1,000-+4.58%--
07/191,0401,0401,0401,0400%200-+3.9%--
07/131,0401,0401,0401,0400%400-+4.31%--
07/121,0201,0451,0201,040+0.48%1,200-+4.52%--
07/081,0351,0351,0351,035+0.98%2,800-+4.33%--
07/071,0251,0251,0251,025+0.49%200-+3.54%--
07/041,0201,0251,0151,020+1.49%1,600-+3.24%--
06/301,0051,0051,0051,005+0.5%200-+1.93%--
06/291,0001,0001,0001,000-0.99%400-+1.52%--
06/281,0251,0251,0101,0100%2,600-+2.75%--
06/271,0151,0151,0101,010+1%1,600-+3.06%--
06/241,0051,0051,0001,000+0.5%600-+2.46%--
06/239959959959950%400-+2.26%--
06/22995995995995+2.58%200-+2.47%--
06/20970970970970-3%200-+0.21%--
06/161,0001,0001,0001,000+2.56%200-+3.41%--
06/131,0051,005975975-3.47%400-+0.93%--
05/311,0101,0101,0101,010+0.5%400-+4.77%--
05/301,0051,0051,0051,005+0.5%1,800-+4.47%--
05/279951,0009951,0000%600-+4.28%--
05/251,0001,0001,0001,000+2.04%1,000-+4.49%--
05/24970980970980+0.51%400-+2.62%--
05/19945975940975+2.09%800-+2.31%--
05/139809809459550%800-+0.53%--
05/11955955955955-2.55%200-+0.74%--
05/10980980980980+3.16%400-+3.7%--
05/06950950950950-2.56%200-+1.28%--
05/02965975965975+1.04%400-+4.61%--
04/281,0101,010965965-2.03%6,200-+4.55%--
04/279859859859850%1,400-+7.3%--
04/26980985980985+1.03%600-+7.53%--
04/25985985975975+1.04%2,200-+6.67%--
04/22955965955965+1.05%2,200-+5.58%--
04/19930955930955+2.69%600-+4.49%--
04/159309309309300%400-+1.53%--
04/14930930930930+1.09%600-+1.31%--
04/13925925920920-2.13%600-0%--
04/08930940930940+1.08%400-+1.84%--
04/07920930920930-1.59%600-+0.54%--
04/06945945945945-1.05%400-+1.94%--
04/05945955945955+1.06%400-+2.8%--
04/049459459459450%400-+1.61%--
04/019459459459450%200-+1.39%--
03/29950950945945-0.53%600-+1.18%--
03/28970970950950+0.53%2,200-+1.6%--
03/25945945945945+2.72%1,200-+0.96%--
03/24920920920920+1.1%400--1.81%--
03/239309309109100%800--2.99%--
03/22885910885910+5.81%600--3.19%--
03/18840860840860+5.52%800--8.7%--
03/17815815815815+1.88%800--13.76%--
03/16760800760800+5.26%800--15.88%--
03/15810815725760-8.43%4,200--20.5%--
03/14920920805830-10.75%3,800--13.9%--
03/11930930930930-2.11%200--4.12%--
03/10950950950950-0.52%200--2.26%--
03/09960965955955-1.04%1,800--1.95%--
03/07975975950965-3.98%3,600--0.92%--
03/049901,0209901,005+1.52%7,400-+3.08%--
03/039909909859900%800-+1.64%--
03/029909909909900%200-+1.64%--
03/01985990975990+1.02%2,600-+1.64%--
02/281,0101,010980980-1.01%4,400-+0.72%--
02/251,0001,0009809900%2,800-+1.75%--
02/249909959909900%1,600-+1.85%--
02/239909909909900%1,400-+1.96%--
02/229909909809900%2,600-+2.06%--
02/21980990980990+2.59%1,200-+2.17%--
02/17980980965965-0.52%600--0.21%--
02/169709709709700%400-+0.31%--
02/15970970970970+0.52%200-+0.41%--
02/09965965965965+1.58%600-0%--
02/079509509509500%400--1.55%--
02/04955955950950+1.06%600--1.55%--
02/02940940940940-2.08%400--2.49%--
01/31935960935960+2.67%400--0.31%--
01/28975975935935-3.11%2,400--2.81%--
01/27955965955965-1.53%1,800-+0.31%--
01/26980980980980-0.51%800-+2.08%--
01/25985985985985+0.51%1,600-+2.82%--
01/24975985960980+0.51%1,600-+2.62%--
01/21985985975975-0.51%1,400-+2.31%--
01/20990990980980-0.51%1,200-+3.16%--
01/19985985980985+0.51%1,200-+4.01%--
01/18980980980980-0.51%200-+3.7%--
01/179859859859850%200-+4.23%--
01/14980985980985+0.51%400-+4.45%--
01/13975980975980+1.55%800-+4.14%--
01/129759759659650%2,000-+2.77%--
01/11970970955965+1.58%3,400-+3.1%--
01/07950950950950-1.55%200-+1.82%--
01/06965965960965+1.05%1,200-+3.65%--
01/059559559559550%400-+2.8%--