株価チャート

2010/12/16~2011/07/21

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
07/211,8001,8321,8001,817+0.11%18,600--6.29%--
07/201,8251,8401,8151,815-0.77%19,500--6.54%--
07/191,8421,8491,8021,829-1.08%22,300--5.96%--
07/151,8611,8651,8311,849-1.28%27,000--5.08%--
07/141,8821,9051,8561,873-1.99%39,300--4.15%--
07/131,9191,9431,8801,911-1.19%67,600--2.4%--
07/122,0192,0331,9281,934-6.52%43,900--1.28%--
07/112,1002,1052,0502,069-2.77%28,600-+5.45%--
07/082,0862,1482,0862,128-0.05%21,100-+8.57%--
07/072,1002,1292,0532,129+1.53%35,500-+8.68%--
07/061,9822,0971,9752,097+6.23%32,700-+7.04%--
07/051,9801,9881,9501,974+0.97%10,800-+0.87%--
07/041,9321,9671,9171,955+3.33%14,400--0.15%--
07/011,8891,9091,8861,892+1.07%19,800--3.47%--
06/301,8951,9001,8601,872-0.69%27,900173億7684万-4.68%-0.9
06/291,8801,9001,8581,885+0.75%17,000--4.27%--
06/281,9211,9301,8661,871-1.99%29,700--5.22%--
06/271,9781,9801,9091,909-3.44%12,700--3.59%--
06/241,9931,9931,9751,977-0.25%11,500--0.45%--
06/231,9901,9901,9751,982+0.25%6,300--0.4%--
06/221,9811,9951,9741,977+0.61%4,700--0.95%--
06/211,9551,9741,9521,965+0.77%5,700--1.7%--
06/201,9501,9651,9211,950+2.2%14,600--2.65%--
06/171,9151,9271,8901,908+0.58%24,000--5.07%--
06/161,8711,9101,8701,897+0.16%15,400--6.04%--
06/151,8801,9301,8801,894+0.11%29,300--6.88%--
06/141,9111,9291,8881,892-1.51%24,000--7.75%--
06/131,9431,9601,9061,921-3.13%33,900--7.11%--
06/102,0502,0501,9631,983+0.81%11,600--4.71%--
06/091,9401,9791,9251,967+1.34%14,800--5.93%--
06/081,9612,0351,9051,941-3.19%28,800--7.62%--
06/071,9912,0601,9302,005-1.23%35,800--4.84%--
06/062,1142,1142,0302,030-3.97%12,700--3.7%--
06/032,1302,1602,0922,114-0.28%23,600-+0.14%--
06/022,0002,1201,9992,120+3.41%20,800-+0.28%--
06/011,9862,0501,9862,050+2.86%15,100--3.21%--
05/311,9812,0011,9781,993-0.15%9,400--6.17%--
05/301,9802,0091,9731,996-0.5%3,700--6.38%--
05/271,9902,0101,9802,006+0.3%13,900--6.31%--
05/262,0292,0291,9902,000+0.05%8,800--6.93%--
05/252,0012,0201,9801,999-1.33%16,500--7.32%--
05/242,0402,0542,0102,026-1.65%14,500--6.46%--
05/232,1002,1002,0452,060-0.48%4,500--5.24%--
05/202,0912,0982,0602,070-2.82%6,500--5.09%--
05/192,0312,1502,0312,130+3.9%24,600--2.7%--
05/182,0632,0782,0502,050-1.44%18,700--6.61%--
05/172,1002,1002,0252,080-1.38%11,300--5.67%--
05/162,1202,1602,0532,109-1.54%16,400--4.66%--
05/132,2512,2552,1422,142-5.85%21,600--3.56%--
05/122,2782,2952,2222,275-1.6%37,900-+1.93%--
05/112,3262,3452,2742,312-0.52%14,200-+3.49%--
05/102,2152,3382,2152,324+4.03%27,100-+3.98%--
05/092,2782,2782,1902,234-0.13%16,300--0.13%--
05/062,2402,2402,1802,237+1.18%16,400--0.27%--
05/022,1252,2482,1252,211+4.74%21,000--1.38%--
04/282,0822,1172,0452,111+3.89%11,600--6.14%--
04/272,1052,1392,0102,032-3.24%37,900--9.97%--
04/262,1932,2122,0002,100-4.15%35,900--7.57%--
04/252,1852,2302,1852,191-0.41%5,400--3.99%--
04/222,2002,2212,1782,200-0.45%13,700--3.72%--
04/212,2502,2602,2102,210+0.45%8,900--3.2%--
04/202,2502,2692,2002,200-0.99%17,200--3.42%--
04/192,2012,2382,1752,222+1.05%32,300--1.55%--
04/182,2332,2392,1902,199-0.18%8,900--2.48%--
04/152,2502,2702,2002,203-1.21%16,600--3.08%--
04/142,1802,2352,1802,2300%17,300--2.92%--
04/132,2152,2402,2152,230+0.68%9,800--4.13%--
04/122,2752,2752,2112,215-2.64%11,600--5.86%--
04/112,3252,3252,2752,275-0.87%6,900--4.57%--
04/082,2402,3802,2402,295+0.53%7,100--4.89%--
04/072,2302,3192,2302,283+1.42%18,000--6.43%--
04/062,2942,3802,1802,251-3.97%25,300--8.79%--
04/052,4222,4222,3312,344-3.34%10,800--6.2%--
04/042,3652,4252,2902,425+4.75%31,600--3.81%--
04/012,3422,3422,2882,315-1.28%22,300--8.89%--
03/312,3612,4002,2702,345-0.64%39,000217億6746万-8.36%5.240.87
03/302,3302,3902,2822,360-0.84%12,900--8.53%--
03/292,1502,3902,1202,380+6.73%32,400--8.67%--
03/282,4272,4272,2302,230-6.18%42,000--15.31%--
03/252,3402,4022,2802,377+2.32%41,900--10.84%--
03/242,3522,3522,3082,323-3.29%38,800--13.64%--
03/232,2502,4242,1802,402+2.21%60,600--11.3%--
03/222,5002,5402,3042,350+3.8%65,900--13.67%--
03/182,2502,3502,2202,264+5.3%22,100--17.31%--
03/172,0702,1981,9202,150+3.61%24,300--22.1%--
03/161,9152,0751,8552,075+23.88%57,600--25.52%--
03/151,6701,8401,6701,675-22.81%145,200--40.6%--
03/142,1702,3952,1702,170-18.73%81,400--24.28%--
03/112,7202,7542,6192,670-3.96%78,600--7.77%--
03/102,9222,9502,7102,780-5.95%82,600--4.37%--
03/092,9702,9702,9352,956+1.23%22,500-+1.58%--
03/082,9702,9802,9012,920-2.14%32,500-+0.72%--
03/072,9853,0152,9602,984-0.53%51,300-+3.22%--
03/042,9963,0152,9703,000+1.39%73,200-+4.31%--
03/032,9743,0052,9202,959-1.17%31,900-+3.57%--
03/022,9453,0302,9452,994-0.7%53,500-+5.27%--
03/012,9613,0152,8833,015+3.57%70,500-+6.73%--
02/282,9162,9802,8502,9110%54,400-+3.89%--
02/252,7902,9142,7902,911+5.09%97,300-+4.71%--
02/242,8702,9132,7352,770-3.92%102,600-+0.25%--
02/232,9003,0002,8502,883-3.61%58,300-+4.76%--
02/223,0303,0452,9702,991-2.57%102,200-+9.44%--
02/213,1003,1203,0303,070+0.33%223,100-+13.49%--
02/183,0003,0802,9513,060+3.38%246,600-+14.44%--
02/172,8023,0102,8002,960+6.86%257,500-+12.08%--
02/162,7642,7902,7122,770+0.36%64,900-+6.01%--
02/152,7412,8292,7352,760+0.25%48,000-+6.4%--
02/142,8732,8732,7322,753-2.48%100,800-+6.87%--
02/102,9002,9332,8102,823+1.26%134,800-+10.27%--
02/092,9002,9002,7702,788-5.14%65,100-+9.81%--
02/082,8102,9562,7602,939+4.4%91,200-+16.63%--
02/072,9202,9502,8032,815-2.93%41,200-+12.83%--
02/042,9302,9602,8802,900-2.36%68,300-+17.22%--
02/032,8503,0152,8302,970+4.21%236,900-+21.27%--
02/022,7752,9202,7502,850+6.54%200,600-+17.67%--
02/012,7062,7952,6752,675-2.12%139,400-+11.6%--
01/312,5502,7552,5102,733+5.6%187,800-+14.74%--
01/282,5002,5882,4512,588+2.09%98,700-+9.43%--
01/272,5872,6002,5262,535-3.87%131,500-+7.51%--
01/262,5242,6722,5102,637+4.44%221,100-+12.12%--
01/252,4402,5612,4102,525+3.95%102,600-+7.91%--
01/242,4392,4392,4002,429+2.19%35,000----
01/212,4502,4682,3612,377-4.15%59,700----
01/202,4822,4992,4412,480-0.08%71,600----
01/192,4882,5282,4682,482+2.77%128,600----
01/182,3102,4302,3002,415+5.09%202,500----
01/172,2802,3002,2752,298+0.88%47,700----
01/142,2892,2892,2502,278+1.24%28,800----
01/132,2642,2752,2502,250-0.27%47,100----
01/122,2962,2962,2512,256-1.74%25,700----
01/112,2362,3002,2302,296-0.17%52,700----
01/072,3202,3402,2882,300-2.5%49,500----
01/062,3022,3702,2812,359+2.57%94,000----
01/052,3082,3092,2812,300-0.39%19,500----
01/042,3162,3202,2832,309-0.3%22,600----
2010
12/302,3052,3172,2552,316+0.78%36,800----
12/292,3002,3202,2702,298+1.23%48,800----
12/282,2872,2942,2502,270-1.09%69,000----
12/272,2302,3362,2282,295+2.91%144,700----
12/242,2502,2622,1332,230-2.83%142,100----
12/222,3182,3542,2842,295-0.99%91,800----
12/212,3902,3902,3112,318-3.22%93,700----
12/202,4092,4502,3712,395-0.17%94,200----
12/172,3352,4602,3352,399+3.41%282,700----
12/162,7752,7752,2752,3200%1,357,700----