株価チャート

2011/02/03～2011/06/30

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
2011
06/30375375371371-1.59%2,30055億539万-3.13%-0.32
06/29373377370377+1.07%15,000--1.57%--
06/28373373373373-1.58%7,700--2.61%--
06/27372379366379+1.34%6,500--1.04%--
06/24371374370374+1.36%8,900--2.35%--
06/23381381366369-1.07%5,200--3.4%--
06/22384385373373-1.84%11,700--2.36%--
06/21382382380380-1.04%800--0.52%--
06/20388388381384-0.26%1,800-+0.79%--
06/17385385385385+0.26%200-+1.05%--
06/16381384381384+0.79%2,600-+1.05%--
06/153813813813810%700-+0.26%--
06/143813813813810%2,200-+0.53%--
06/13383386381381-2.56%3,900-+0.53%--
06/103913913913910%2,500-+3.44%--
06/093913913913910%2,500-+3.44%--
06/083913913913910%1,700-+3.71%--
06/07394397391391+0.26%3,800-+3.71%--
06/06394394390390-1.02%3,200-+3.72%--
06/03391395391394+0.77%3,000-+5.07%--
06/023913913913910%2,600-+4.55%--
06/01389391389391+1.3%3,200-+4.55%--
05/31386386386386+0.26%1,600-+3.49%--
05/30376385376385+2.39%3,000-+3.22%--
05/273763763763760%1,800-+0.8%--
05/26376376376376+0.27%2,700-+0.8%--
05/25374375374375+0.27%2,800-+0.27%--
05/24373374373374+1.36%2,500-0%--
05/233693693693690%1,100--1.34%--
05/203693693623690%2,600--1.34%--
05/19365369365369+2.22%1,200--1.34%--
05/18370370361361-1.63%7,300--3.48%--
05/17370370366367-0.81%1,900--1.87%--
05/16371373370370-0.27%2,400--1.33%--
05/13370371370371+0.27%2,300--1.07%--
05/12368372368370+0.54%1,000--1.33%--
05/11365370365368-0.54%3,500--1.6%--
05/103703703703700%400--1.07%--
05/09371371369370-1.6%2,300--0.8%--
05/06379379376376-1.05%700-+1.08%--
05/02378380371380+0.8%2,500-+2.43%--
04/28373377370377+1.89%1,000-+1.89%--
04/27370371368370-1.07%2,900-0%--
04/26372374370374-0.27%3,700-+1.08%--
04/25376376372375-0.53%1,700-+1.35%--
04/22374379374377+0.8%700-+2.17%--
04/21381381374374-1.32%2,000-+1.91%--
04/20382382376379-1.04%1,700-+3.84%--
04/19394394381383-1.03%2,400-+5.51%--
04/18400400387387+0.52%5,000-+7.2%--
04/15379385379385+1.58%7,200-+6.35%--
04/14372379372379+1.88%2,900-+4.41%--
04/13362380362372-1.06%12,100-+1.92%--
04/12372376372376+1.08%3,700-+2.45%--
04/11368372368372+0.27%2,000-+1.09%--
04/08368371368371+0.82%8,600-0%--
04/07370371368368-0.54%15,200--1.34%--
04/063703703703700%8,900--1.33%--
04/05374375370370-1.07%16,300--1.86%--
04/04367374366374+4.18%5,300--1.32%--
04/01358363358359+1.7%6,300--5.77%--
03/313463593463530%2,600--7.59%--
03/30350353342353+0.86%4,600--8.31%--
03/29355355345350-0.28%2,600--9.79%--
03/28364364347351-1.96%9,100--10%--
03/25362368352358-1.92%4,200--8.67%--
03/24362369362365-1.35%12,100--7.36%--
03/23380381370370-0.27%11,000--6.33%--
03/22369376369371+2.2%16,400--6.31%--
03/18339363339363+11.01%10,100--8.56%--
03/17325347324327+0.31%21,300--17.84%--
03/16300347300326+5.16%29,100--18.7%--
03/15338348285310-10.14%59,600--23.08%--
03/14326370326345-15.02%54,600--15.02%--
03/11419419405406-1.46%5,900--0.49%--
03/10419420412412-2.14%5,300-+1.23%--
03/09424424421421-0.24%5,100-+3.44%--
03/08420422417422-0.47%4,500-+4.2%--
03/074234254214240%4,600-+4.95%--
03/044274274204240%9,600-+5.21%--
03/03422425420424+0.95%5,200-+5.74%--
03/02420425415420-0.71%23,200-+5%--
03/01427430423423-0.94%8,400-+6.02%--
02/28410428410427+4.15%28,600-+7.56%--
02/25404410404410+0.99%16,300-+3.54%--
02/24414414401406-2.64%19,200-+2.53%--
02/234114174114170%9,600-+5.57%--
02/22419419407417+0.24%15,700-+5.57%--
02/21402420402416+4%28,300-+5.58%--
02/184034034004000%8,700-+1.52%--
02/174004044004000%9,000-+1.27%--
02/16399403399400+0.76%16,600-+1.01%--
02/15398403394397-0.25%17,500-0%--
02/14394398391398+2.58%16,300-+0.25%--
02/10385391385388+1.57%21,100--2.02%--
02/09389391381382-1.29%11,400--3.54%--
02/08389390386387+0.52%6,200--2.27%--
02/07391394378385-1.53%17,500--2.53%--
02/04396396391391-0.76%6,000--1.01%--
02/03392399392394+0.51%9,500--0.25%--