株価チャート

2010/12/16～2011/05/31

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
201712/1, 株式併合 5→1
2011
05/312,5352,5502,5352,550-0.58%60097億7364万-5.42%8.530.55
05/302,5802,5802,5652,565-1.35%600--4.89%--
05/272,5752,6002,5752,600-2.8%600--3.63%--
05/262,6502,6752,6502,675+0.38%1,200--0.89%--
05/252,6652,6652,6652,665-0.37%200--1.26%--
05/202,6752,6752,6752,6750%200--0.78%--
05/192,6502,6752,6502,675-0.93%1,000--0.74%--
05/182,7002,7002,7002,7000%200-+0.19%--
05/172,7002,7002,7002,700+0.93%1,000-+0.3%--
05/132,6552,7002,6502,675-1.65%2,400--0.48%--
05/122,7452,7502,7002,720-1.09%3,600-+1.27%--
05/112,7502,7502,7402,7500%2,600-+2.54%--
05/102,7502,7502,7402,750+0.18%1,800-+2.69%--
05/092,7752,8002,7452,745-1.08%3,000-+2.73%--
05/062,7752,7752,7652,7750%800-+4.01%--
05/022,7652,7752,7652,775+1.83%1,200-+4.48%--
04/282,7602,7652,7252,725-0.37%800-+3.18%--
04/272,7352,7352,7352,735-0.55%400-+4.51%--
04/262,7502,7502,7502,750-0.36%200-+6.01%--
04/212,7602,7602,7602,760+0.36%200-+7.48%--
04/202,7502,7502,7502,750+0.92%1,200-+7.97%--
04/192,6902,7252,6902,725+1.3%1,600-+7.2%--
04/182,6652,6902,6652,690+1.32%600-+5.99%--
04/152,6702,6702,6552,655+1.34%2,200-+4.69%--
04/142,6002,6202,6002,620+1.95%1,200-+3.31%--
04/132,6002,6002,5702,570-1.15%400-+1.22%--
04/112,5602,6002,5602,600-0.38%1,400-+2.24%--
04/082,5702,6102,5702,610-2.25%400-+2.55%--
04/072,6002,6702,6002,670+2.69%400-+4.83%--
04/062,6002,6002,6002,600-1.89%200-+2.08%--
04/042,6502,6502,6502,650-0.93%400-+4%--
04/012,6102,6752,6102,675+2.29%1,000-+5.07%--
03/312,6202,6252,6152,615+0.58%2,800-+2.83%--
03/302,6252,6252,6002,600-0.95%800-+2.28%--
03/292,5452,6252,5402,625-0.38%2,400-+3.18%--
03/282,6352,6352,6352,6350%200-+3.5%--
03/252,6002,6352,6002,635+1.35%1,600-+3.46%--
03/242,6402,6402,6002,600-1.89%1,000-+1.92%--
03/232,4702,6502,4502,650+6.64%1,400-+3.84%--
03/222,5152,5302,4102,485+3.76%7,400--2.51%--
03/182,1952,3952,1952,395+12.97%1,000--6.19%--
03/172,0402,2002,0402,120-1.85%600--17.16%--
03/162,0202,2002,0202,160+2.86%4,000--16.21%--
03/152,2552,2551,9002,100-6.67%5,800--19.01%--
03/142,1552,3152,1552,250-14.29%3,400--13.83%--
03/112,6252,6252,6252,625+0.19%200-+0.08%--
03/102,6202,6202,6202,620-0.76%200-+0.04%--
03/092,6052,6402,6052,640-0.56%1,200-+0.88%--
03/082,6902,6902,6552,655-1.48%600-+1.49%--
03/072,6552,6952,6552,695+1.51%600-+3.26%--
03/042,6552,6552,6552,6550%600-+2%--
03/032,6552,6552,6552,655-0.75%400-+2.15%--
03/022,6702,6752,6702,675+0.19%1,000-+3.16%--
03/012,6502,6702,6502,670+1.71%400-+3.17%--
02/282,6252,6252,6252,625+1.35%200-+1.55%--
02/252,5902,5902,5902,5900%400-+0.27%--
02/242,5952,5952,5902,590-0.58%600-+0.31%--
02/232,6002,6152,5952,605-1.7%1,600-+0.97%--
02/222,7002,7002,6502,650-0.75%2,000-+2.75%--
02/212,6702,6702,6702,670+0.19%400-+3.73%--
02/182,7202,7252,6652,665-2.02%1,400-+3.74%--
02/172,6402,7202,6402,720+3.62%600-+6.04%--
02/162,5902,6252,5902,625+1.35%600-+2.46%--
02/152,5752,6002,5702,590+0.78%1,600-+1.09%--
02/142,5702,5752,5702,570+0.59%1,000-+0.63%--
02/102,5752,6102,5552,555-1.16%1,000-+0.35%--
02/092,5502,5852,5502,585+1.37%3,000-+1.85%--
02/082,5852,5852,5502,550+0.59%800-+0.87%--
02/072,5502,5502,5352,535-0.59%1,400-+0.6%--
02/042,5402,5502,5402,550+0.59%800-+1.47%--
02/032,5352,5352,5352,535-1.55%400-+1.16%--
02/022,5502,5752,5502,575-0.96%600-+3.08%--
01/312,5102,6002,5102,600+3.38%1,000-+4.42%--
01/282,5152,5152,5152,515-0.2%400-+1.37%--
01/272,5452,5502,5202,520-0.98%1,000-+1.78%--
01/262,5452,5452,5452,545+1.39%200-+2.91%--
01/252,5102,5102,5102,510-1.95%200-+1.74%--
01/212,5802,5802,5602,560-0.78%1,200-+3.94%--
01/202,5752,5802,5752,580+0.19%400-+5.01%--
01/192,5752,5752,5752,575+0.39%200-+5.06%--
01/182,5702,5702,5652,565+0.2%400-+4.95%--
01/172,5602,5602,5602,5600%400-+5%--
01/142,5652,5652,5552,560+0.79%600-+5.26%--
01/132,5352,5402,5352,540-0.39%600-+4.74%--
01/122,5502,6052,5502,5500%2,400-+5.42%--
01/112,6002,6002,5002,550-3.41%2,000-+5.68%--
01/072,6402,6502,6252,6400%2,200-+9.73%--
01/062,5102,6702,5102,640+10.92%6,600-+10.09%--
01/052,3702,3802,3702,380+0.21%600--0.34%--
01/042,3652,3752,3652,375+1.06%1,800--0.67%--
2010
12/302,3352,3502,3352,350+0.43%800--1.88%--
12/292,3402,3402,3352,3400%1,200--2.46%--
12/282,3602,3602,3402,340-0.85%2,200--2.62%--
12/272,3602,3602,3602,360-0.84%800--2.03%--
12/242,3752,3802,3752,380+1.28%1,000--1.41%--
12/222,3502,3502,3502,350-0.21%1,200--2.81%--
12/212,3752,3752,3502,355-1.26%13,400--2.85%--
12/202,4102,4102,3852,385-0.63%1,600--1.85%--
12/172,4302,4352,4002,400-1.03%3,400--1.4%--
12/162,4352,4352,4252,425+1.04%400--0.57%--