株価チャート

2011/03/01～2011/07/29

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
20136/1, 株式分割 1→100
2011
07/29365370362370-2.51%2,600--3.02%--
07/28380380363379+2.43%600--0.52%--
07/27361371360370-1.2%1,200--2.89%--
07/26358378358375-0.66%1,700--1.71%--
07/25371377369377+1.75%1,300--1.05%--
07/22374382371371-1.46%1,400--2.76%--
07/21380380376376-1.05%400--1.57%--
07/20381381372380+0.8%2,000--0.78%--
07/19376377375377-2.33%1,400--2.08%--
07/15389389370386-2.28%3,200--0.26%--
07/14400410385395+1.28%5,300-+1.54%--
07/13420420390390-8.45%17,100--0.26%--
07/12456512403426-3.62%58,100-+8.67%--
07/11373442373442+18.82%7,200-+12.47%--
07/08357372357372-1.33%1,600--5.1%--
07/073773773773770%600--4.31%--
07/06371377371377+0.67%1,600--4.8%--
07/05375375375375+0.27%800--6.14%--
07/04371375371374-1.19%1,100--6.86%--
07/01371385371378+2.16%1,500--6.2%--
06/30415415370370-2.63%1,700--8.64%--
06/28380380380380+2.43%100--6.86%--
06/27378378371371+1.92%1,400--9.73%--
06/24389389364364-4.21%1,200--11.86%--
06/23380387380380+2.56%300--8.87%--
06/22366390365371+0.14%1,900--11.79%--
06/203713713703700%700--12.74%--
06/17375375370370-1.86%1,200--13.55%--
06/16377377377377-0.26%100--12.73%--
06/15393400376378-5.5%4,800--13.5%--
06/14417417400400+1.01%700--9.71%--
06/13425425396396-7.26%3,800--11.41%--
06/10430434427427-2.95%1,100--5.53%--
06/09451451438440+0.69%2,700--3.3%--
06/08431459431437+1.51%4,500--4.59%--
06/07428440428431-0.12%2,200--6.82%--
06/06438440431431-1.6%900--7.91%--
06/03430438420438+2.1%1,400--7.59%--
06/02420429420429+1.42%600--10.06%--
06/01423430421423-0.12%500--11.51%--
05/31421424420424-3.2%500--11.95%--
05/30425438425438+0.23%800--10.16%--
05/27409439409437+3.93%2,900--10.92%--
05/26420421419420-2.21%1,400--14.29%--
05/25422432422430-4.45%2,700--11.99%--
05/24430450422450+3.1%1,300--7.32%--
05/23423468423436+1.4%3,300--9.36%--
05/20452452413430-5.08%2,200--9.85%--
05/19458460453453-0.88%1,300--4.43%--
05/18480480452457-3.38%600--2.56%--
05/17459473459473-1.46%200-+1.72%--
05/16472480432480+0.21%4,100-+4.58%--
05/13509509479479-4.2%2,600-+5.51%--
05/12504504495500-2.91%1,900-+11.36%--
05/115445445155150%1,600-+16.25%--
05/10510515492515+0.98%3,700-+17.85%--
05/09501510487510+2%3,300-+18.06%--
05/06515515490500-2.53%4,800-+17.1%--
05/02513522505513-6.73%6,900-+21.85%--
04/28555555515550-4.35%12,500-+32.21%--
04/27595620550575+0.88%33,000-+39.9%--
04/26600600528570+7.95%24,000-+41.09%--
04/25480528465528+15.28%21,600-+31.67%--
04/22470470442458-6.72%18,700-+15.66%--
04/21555571491491-14.01%25,200-+25.58%--
04/20605605571571+13.07%82,500-+48.31%--
04/19505505505505+16.09%5,500-+31.51%--
04/18435435435435+19.18%2,200-+11.83%--
04/15370370365365-0.82%2,900--8.06%--
04/14368368367368+7.76%1,900--9.58%--
04/13341342341342-2.43%200--18.11%--
04/123403503403500%1,600--18.41%--
04/11352352319350+3.7%4,700--20.63%--
04/08344344324338+0.3%600--25.17%--
04/07340340323337-1.03%1,600--27.32%--
04/06341341325340-0.29%3,200--28.42%--
04/05355356341341-1.73%4,200--29.84%--
04/04349365347347-4.93%4,600--30.18%--
04/01371379365365-1.35%3,800--28.15%--
03/31383394370370-3.65%6,300--28.98%--
03/30392392380384+1.05%2,500--27.82%--
03/29367383358380+5.56%3,700--30.02%--
03/28362378354360-7.69%10,000--35.02%--
03/25407407370390-4.18%11,100--31.1%--
03/24425425400407-3.21%7,100--29.34%--
03/23470470420421-10.91%25,600--28%--
03/22460485440472+12.92%19,100--20.4%--
03/18390418385418+30.63%33,000--30.33%--
03/17346350313320-11.11%8,400--47.54%--
03/16360360360360-32.08%2,300--42.12%--
03/14535535530530-15.87%4,000--16.27%--
03/11607635590630-1.1%2,300--1.1%--
03/10642642611637+0.79%1,100--0.31%--
03/09630670621632+5.33%1,800--1.25%--
03/08635635600600-5.51%4,100--6.54%--
03/07650650630635-2.31%1,100--1.09%--
03/04616655615650+4.84%1,600-+1.25%--
03/03630630600620-1.59%1,300--3.58%--
03/02629640629630+0.16%1,500--2.33%--
03/01640640625629-0.16%1,100--2.78%--