株価チャート

2011/02/02～2011/06/30

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
20157/1, 株式分割 1→2
2011
06/30335338330334-0.45%11,40041億3826万-1.76%9.660.4
06/293363363363360%400--1.32%--
06/28334336326336-2.75%11,800--1.61%--
06/27342345340345+0.58%12,400-+1.17%--
06/24343343339343-0.58%1,000-+0.59%--
06/23341345341345+1.02%800-+0.88%--
06/22339342339342+1.19%400--0.15%--
06/21342342338338-0.74%400--1.6%--
06/20344345338340+0.74%6,600--0.87%--
06/17349349335338-2.17%8,200--1.89%--
06/16345345345345+0.88%1,400-+0.29%--
06/15339343333342-0.58%4,800--0.58%--
06/13346346344344-1.01%600--0.29%--
06/10340348340348+3.73%1,200-+0.72%--
06/09325335325335+1.52%19,200--2.9%--
06/08330330328330-0.75%2,600--4.62%--
06/07334335331333-0.75%8,400--3.62%--
06/06335338335335-1.47%3,000--2.9%--
06/033413413403400%1,600--1.16%--
06/02341341331340-0.15%1,600--0.87%--
06/013413413393410%3,000--0.44%--
05/31341341341341+0.15%1,200--0.15%--
05/303413413403400%8,200-0%--
05/27346346340340-1.73%15,600-+0.29%--
05/26347347346346-0.29%1,200-+2.37%--
05/253433553413470%14,800-+2.97%--
05/24350350341347+2.06%3,800-+3.58%--
05/23345345340340-2.86%3,000-+1.8%--
05/20346350346350-1.55%4,600-+4.79%--
05/19352356350356-0.14%1,200-+6.76%--
05/18345356345356-0.14%8,400-+7.55%--
05/17347357343357+1.57%3,400-+8.03%--
05/16358358351351-2.5%1,000-+6.69%--
05/13341360341360+5.73%8,600-+10.09%--
05/12342343341341-1.73%7,800-+4.45%--
05/11355355341347-2.53%10,600-+6.29%--
05/10365365355356-1.93%20,600-+9.38%--
05/09359368352363+4.32%11,000-+11.88%--
05/06343348340348+2.21%16,200-+7.59%--
05/02326344326340+4.78%17,200-+5.26%--
04/28315325314325+3.18%34,000-+0.46%--
04/27314315313315+0.32%3,400--2.93%--
04/26315315313314-0.48%4,600--3.83%--
04/25325325315315-0.79%2,200--3.67%--
04/223183183133180%2,800--2.91%--
04/213183183183180%200--2.61%--
04/20311318310318+2.58%5,000--2.31%--
04/19312312310310-0.96%6,600--3.88%--
04/18315315313313-0.79%1,800--2.95%--
04/15318318315315-1.25%7,800--2.78%--
04/143193193193190%2,000--2.15%--
04/13322322319319-1.85%4,400--3.04%--
04/123253263253250%3,000--1.81%--
04/113303303253250%400--2.4%--
04/08323325323325+1.25%1,400--2.99%--
04/07325325321321-0.16%6,000--4.75%--
04/063153223133220%13,400--5.16%--
04/05325325321322-2.58%6,200--5.72%--
04/043303313303300%12,200--4.07%--
04/013303303303300%14,600--4.35%--
03/31335335330330-1.35%6,000--4.9%--
03/30335338326335-0.89%13,800--4.15%--
03/29338339338338-2.17%800--3.85%--
03/283583583453450%6,200--2.27%--
03/25348349345345-1%2,000--2.82%--
03/24345349345349+1.16%600--2.38%--
03/23348350344345-1.43%3,200--4.04%--
03/22330350330350+14.59%6,200--2.92%--
03/18300305300305+0.83%4,200--15.75%--
03/17268303268303+6.14%1,600--17.12%--
03/16250285250285+11.76%4,400--22.76%--
03/15275276253255-14.29%27,000--31.64%--
03/14293300293298-19.05%29,600--21.5%--
03/11370370368368-2%3,800--4.05%--
03/103753763703750%7,600--2.34%--
03/093753763733750%8,200--2.34%--
03/083753753753750%4,800--2.6%--
03/073753753753750%12,200--2.6%--
03/043753753753750%19,600--2.85%--
03/033753753753750%4,600--2.85%--
03/023753803753750%800--3.1%--
03/01375375373375-2.22%8,000--3.35%--
02/28384384384384+1.99%3,200--1.41%--
02/25375376375376+0.27%2,000--3.34%--
02/24375375370375+0.13%5,400--3.85%--
02/23387387373375-3.97%22,600--4.22%--
02/223903903903900%400--0.26%--
02/213903903843900%3,200--0.26%--
02/18388390388390+0.13%2,800--0.26%--
02/17392392390390+0.26%2,400--0.38%--
02/16389389386389-0.38%3,200--0.38%--
02/15391391390390+1.17%4,000-+0.26%--
02/14395395386386-1.15%5,600--0.39%--
02/10392392390390-1.02%4,600-+1.04%--
02/093963963943940%3,000-+2.34%--
02/084054053943940%11,800-+2.6%--
02/07389396384394-1.25%8,800-+3.14%--
02/04395399395399+1.01%2,400-+4.72%--
02/03395395387395+2.46%3,800-+4.22%--
02/02383398383386+0.65%5,800-+2.25%--