株価チャート

2011/01/28～2011/06/24

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
06/241,1001,1001,0791,083+0.46%16,500--2.08%--
06/231,0901,0911,0601,078+1.7%18,800--2.8%--
06/221,0451,0671,0451,060+1.44%15,200--4.68%--
06/211,0311,0651,0311,045+2.25%20,700--6.36%--
06/201,0511,0699911,022-2.85%32,600--8.83%--
06/171,0581,0611,0511,052-0.28%16,500--6.82%--
06/161,0611,0691,0551,055-1.31%16,500--7.29%--
06/151,0951,1051,0651,069-1.84%27,700--6.8%--
06/141,0761,0901,0761,089+1.3%9,100--5.8%--
06/131,1101,1101,0721,075-3.76%25,100--7.65%--
06/101,1011,1421,1001,117+2.48%27,200--4.77%--
06/091,0981,0981,0781,090-1.36%12,800--7.78%--
06/081,1031,1051,0971,105+0.18%9,600--7.22%--
06/071,1071,1101,0921,103-0.27%19,800--7.93%--
06/061,1131,1141,1001,106-0.63%10,000--8.22%--
06/031,1331,1331,1121,113-2.45%25,800--8.02%--
06/021,1371,1421,1341,141-1.81%6,100--6.09%--
06/011,1551,1641,1521,162+0.26%5,200--4.75%--
05/311,1471,1591,1341,159+2.2%11,400--5.23%--
05/301,1661,1661,1271,134-2.74%28,700--7.65%--
05/271,1801,1811,1621,166-0.77%12,100--5.43%--
05/261,1671,1751,1631,175+0.77%9,400--5.09%--
05/251,1881,1881,1521,166-0.93%16,800--6.12%--
05/241,1191,1771,1191,177+5.37%35,100--5.54%--
05/231,1451,1551,1131,117-2.45%27,600--10.57%--
05/201,1561,1591,1451,145-0.69%32,200--8.76%--
05/191,1671,1671,1531,153-1.11%22,700--8.42%--
05/181,1701,1771,1621,166-0.68%22,300--7.75%--
05/171,2101,2211,1711,174-3.37%33,400--7.27%--
05/161,2511,2631,2151,215-4.41%20,300--4.1%--
05/131,2731,2791,2501,271-0.31%17,200-+0.39%--
05/121,2861,2901,2741,275-2.3%19,100-+1.03%--
05/111,2991,3111,2901,305+0.46%17,400-+3.74%--
05/101,3001,3051,2781,299-0.08%12,400-+3.59%--
05/091,3211,3211,2931,300-2.4%27,700-+4.08%--
05/061,2901,3331,2871,332+1.99%30,100-+7.16%--
05/021,2891,3101,2891,306+0.46%33,900-+5.49%--
04/281,2671,3001,2671,300+3.5%42,300-+5.52%--
04/271,2321,2591,2321,256+1.95%14,000-+2.28%--
04/261,2601,2601,2271,232-1.44%9,300-+0.49%--
04/251,2711,2711,2461,250-0.71%11,700-+2.04%--
04/221,2521,2591,2361,259+0.48%19,900-+3.11%--
04/211,2831,2831,2461,253-2.11%17,700-+3.21%--
04/201,2531,2861,2531,280+1.51%22,300-+6.05%--
04/191,2551,2681,2431,261-1.18%16,100-+5.17%--
04/181,2741,2851,2591,276-0.31%18,600-+6.87%--
04/151,2771,2851,2701,280+0.16%13,100-+7.2%--
04/141,2411,2821,2401,278+2.08%24,500-+7.04%--
04/131,2361,2601,2341,252+0.16%16,100-+4.68%--
04/121,2381,2641,2331,250-1.11%29,200-+4.25%--
04/111,2501,2701,2471,264+0.24%16,400-+5.25%--
04/081,2151,2671,2151,261+2.94%63,600-+5%--
04/071,2061,2401,2061,225+2.6%40,500-+2%--
04/061,1871,2041,1781,194+0.59%45,300--0.67%--
04/051,1861,1891,1731,187+0.08%62,200--1.49%--
04/041,1901,1951,1801,186+0.85%20,800--1.82%--
04/011,2061,2061,1721,176-2%43,700--2.81%--
03/311,1891,2001,1681,200+2.48%27,100213億6000万-1.07%34.10.89
03/301,1601,1961,1551,171+2.18%55,400--3.7%--
03/291,1551,1681,1331,146-4.5%98,900--6.22%--
03/281,1901,2001,1771,200+2.56%29,700--2.36%--
03/251,2281,2281,1361,170-2.58%126,100--5.26%--
03/241,2001,2131,1951,2010%32,100--3.15%--
03/231,2141,2141,1681,201+0.33%42,700--3.46%--
03/221,2001,2151,1961,197+3.46%26,900--3.93%--
03/181,1001,1671,1001,157+5.86%42,400--7.37%--
03/171,0201,1001,0101,093+1.2%94,900--12.84%--
03/161,0501,1001,0261,080+0.93%146,500--14.49%--
03/151,1041,1311,0001,070-6.39%104,500--15.88%--
03/141,0211,1941,0001,143-9.36%86,600--10.84%--
03/111,2941,2941,2611,261-2.55%61,600--2.17%--
03/101,3031,3151,2851,294-2.12%57,000--0.23%--
03/091,3251,3311,3221,322-0.23%37,600-+1.38%--
03/081,3311,3441,3231,325+1.53%98,900-+1.15%--
03/071,2641,3171,2641,305+3.41%120,100--0.76%--
03/041,2851,2851,2581,262+0.08%86,100--4.39%--
03/031,2571,2701,2571,261+0.64%28,600--5.05%--
03/021,2651,2851,2531,253-0.95%54,000--6.14%--
03/011,2751,2751,2641,265+0.24%29,600--5.81%--
02/281,2411,2661,2321,262+1.77%51,700--6.45%--
02/251,2361,2511,2351,240-0.4%59,900--8.49%--
02/241,2811,2851,2391,245-3.19%55,200--8.72%--
02/231,3071,3171,2851,286-2.06%51,800--6.47%--
02/221,3391,3391,3071,313-1.06%57,700--4.99%--
02/211,3451,3451,3211,327-0.6%75,700--4.33%--
02/181,3071,3391,3041,335+2.46%102,700--3.96%--
02/171,2951,3101,2941,303+0.54%51,500--6.46%--
02/161,2851,3041,2791,296+2.53%56,000--7.3%--
02/151,2731,2761,2611,264-0.63%43,200--9.78%--
02/141,2821,2891,2721,272-0.63%36,000--9.53%--
02/101,2981,3001,2761,280-1.84%73,300--9.28%--
02/091,3061,3141,2961,304-0.08%93,200--7.78%--
02/081,3181,3231,2921,305-0.99%73,900--7.9%--
02/071,3251,3351,3101,318-0.68%88,400--6.99%--
02/041,3141,3351,3091,327-9.36%161,300--6.42%--
02/031,4641,4661,4461,464+0.07%17,100-+3.24%--
02/021,4821,5011,4541,463-1.08%23,700-+3.47%--
02/011,4521,4791,4501,479+2.35%17,200-+4.89%--
01/311,4511,4621,4311,445+1.19%24,700-+2.85%--
01/281,4621,4621,4241,428-2.46%24,600-+1.85%--