株価チャート

2011/02/07～2011/07/04

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
07/04372375370370+0.14%92,800--2.63%--
07/01378378369370-0.14%93,800--3.02%--
06/30376377367370-1.33%86,400148億936万-3.14%-0.9
06/29369378368375+1.35%113,200--2.34%--
06/28373376366370-1.07%82,600--3.65%--
06/27380382374374-1.19%53,200--2.86%--
06/24385385375379-0.92%64,200--1.94%--
06/23382383377382+1.87%21,800--1.55%--
06/22376379375375+0.13%39,200--3.85%--
06/21378378374375-0.66%50,200--4.22%--
06/20381381376377-2.08%39,800--3.83%--
06/17376385376385+2.39%41,400--2.28%--
06/16379383376376-1.05%12,800--4.81%--
06/15385385378380-0.91%30,400--4.52%--
06/14380387380384-0.65%21,400--4.36%--
06/13376387375386+2.39%29,000--4.46%--
06/10379384377377-0.53%19,000--7.37%--
06/09383383379379-0.79%11,000--7.56%--
06/08380383378382+0.39%13,600--7.51%--
06/07378381371381+0.79%32,400--8.31%--
06/06390391375378-2.83%48,000--9.69%--
06/03395400389389-2.14%59,000--7.5%--
06/02390400389397+0.25%32,000--5.92%--
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%--