株価チャート

2011/01/04～2011/06/01

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
201510/1, 株式分割 1→2
2011
06/01397400396396+0.13%38,600--6.6%--
05/31395401395396-0.75%63,800--7.16%--
05/30391400391399-0.38%29,200--6.67%--
05/273984003984000%18,000--6.54%--
05/26400400397400+0.25%32,800--6.76%--
05/25405405396399+2.31%57,400--7.42%--
05/24398401390390-3.47%91,800--9.93%--
05/23415415403404-3.69%86,400--6.91%--
05/20418425414420-0.12%101,800--3.56%--
05/19418424415420+1.2%54,400--3.89%--
05/18420420413415+2.47%51,200--5.03%--
05/17396410396405-0.86%37,800--7.53%--
05/16415415405409-3.08%58,200--6.95%--
05/13426433420422-7.57%200,000--4.2%--
05/12460465451456+0.55%62,400-+3.17%--
05/11460469450454-0.87%62,000-+2.6%--
05/10452458449458+1.33%37,400-+3.27%--
05/09458458452452-1.31%29,000-+2.15%--
05/06450463441458+1.67%65,600-+3.51%--
05/02448453446450+1.12%41,600-+2.04%--
04/28431446423445+1.6%123,600-+1.37%--
04/27435448435438+1.39%51,000--0.23%--
04/26444445430432-1.59%33,200--1.59%--
04/25457457439439-2.01%45,400-0%--
04/22431452426448+3.34%111,600-+2.28%--
04/21453455428434+0.46%185,800--0.8%--
04/20428434423432+2.13%73,800--0.8%--
04/19430431420423-2.09%126,400--2.2%--
04/18441441431432-3.03%42,600-+0.12%--
04/15440449440445+1.48%65,800-+2.3%--
04/14430443429439+1.04%73,400--0.11%--
04/13426442426434+0.35%33,800--2.25%--
04/12435437433433-3.35%51,800--3.67%--
04/11430448426448+4.07%100,600--1.43%--
04/08423435423430+0.12%104,000--6.11%--
04/07434440429430-0.81%37,400--7.24%--
04/06446450433433-2.91%79,800--7.48%--
04/05464464442446-4.29%101,800--5.71%--
04/04468477454466-0.32%127,000--2.31%--
04/01460470453468+1.19%49,200--2.6%--
03/31465472457462+2.55%129,800--3.95%--
03/30442455437451+3.21%98,600--6.73%--
03/29423437421437+3.19%90,800--10.19%--
03/284234284174230%72,400--13.67%--
03/25440440422423-1.17%222,800--14.37%--
03/24434437420428-2.06%183,000--14.06%--
03/23443459430437+0.11%188,400--13.12%--
03/22465470436437+2.11%319,400--14.07%--
03/18418435411428+4.52%188,200--16.5%--
03/17350415350409+3.54%272,800--20.89%--
03/16346395346395+14.49%318,400--24.47%--
03/15345358330345-14.81%567,800--34.91%--
03/14381440380405-23.58%711,600--24.86%--
03/11525544525530-3.64%170,400--2.75%--
03/10554555545550-0.72%157,400-+0.92%--
03/09553555550554-0.09%171,400-+1.47%--
03/08549558546555-0.63%232,600-+1.74%--
03/07560560550558-0.36%97,200-+2.76%--
03/04563565556560+0.27%204,400-+3.32%--
03/03550564550559+1.64%181,200-+3.04%--
03/02545553541550-1.43%174,400-+1.38%--
03/01550561547558+1.36%222,600-+2.86%--
02/28540555535550+3.09%341,200-+1.66%--
02/25510534501534+7.78%581,800--1.39%--
02/24501504477495-3.41%325,000--8.67%--
02/23501520501513-0.49%134,800--5.96%--
02/22527534513515-3.56%258,000--5.85%--
02/21516545516534+1.04%264,600--2.91%--
02/18527535525529-1.03%144,200--3.91%--
02/17547550533534-2.29%174,000--2.91%--
02/16543550543547-0.55%124,000--0.64%--
02/15546551536550-0.45%304,000-+0.09%--
02/14556561547552-0.72%156,600-+0.91%--
02/10545559531556-1.07%354,200-+1.83%--
02/09568569558562-0.35%140,800-+3.5%--
02/08570571561564-0.18%198,600-+4.44%--
02/07563569556565+3.29%168,400-+5.21%--
02/04543553542547-0.45%158,000-+2.43%--
02/03555559540550-0.54%183,600-+3.1%--
02/02543558543553+2.79%289,200-+4.05%--
02/01513542513538+4.27%222,000-+1.8%--
01/31511521511516-3.55%211,800--1.81%--
01/28538544527535-1.66%184,600-+2.2%--
01/27550559537544-2.16%163,600-+4.52%--
01/26544558539556+1.09%166,600-+7.45%--
01/25554554543550+1.76%169,200-+6.91%--
01/24542547512540-2.26%237,600-+5.68%--
01/21566567519553-2.21%610,000-+8.55%--
01/20558572557565-0.26%371,400-+11.66%--
01/19575579555567-0.44%403,400-+13.07%--
01/18580588562569-1.64%632,200-+14.49%--
01/17550580550579+7.03%1,012,800-+17.58%--
01/14533542532541+1.69%414,400-+10.99%--
01/135365455235320%509,800-+9.81%--
01/12535547527532+4.01%788,600-+10.27%--
01/11509518504511+1.39%344,400-+6.46%--
01/07521524502504-2.61%463,400-+5.44%--
01/06512524509518+3.29%689,400-+8.72%--
01/05485505485501+2.77%409,800-+5.92%--
01/04490495480488+0.72%253,600-+3.5%--