株価チャート

2010/06/18～2011/08/19

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
08/19511511511511-2.85%1,000--2.29%--
08/18526526526526+1.35%1,000-+0.38%--
08/17518519510519-3.53%7,000--0.76%--
08/01538538538538+3.66%1,000-+2.87%--
07/26520520519519+1.37%2,000--0.57%--
07/21512512512512-1.54%1,000--1.92%--
07/19540540520520-3.7%2,000--0.38%--
07/15540540540540+1.12%3,000-+3.45%--
07/11536536534534+1.33%2,000-+2.5%--
07/05527527527527-1.86%1,000-+1.15%--
07/04537537537537+0.37%1,000-+3.07%--
07/01535535535535+0.19%1,000-+2.69%--
06/17534534534534+1.33%1,000-+2.69%--
06/03527527527527+0.76%1,000-+1.35%--
06/01523523523523+1.55%1,000-+0.58%--
05/315155155155150%1,000--0.96%--
05/20515515515515-2.83%1,000--1.15%--
05/18530530530530+1.92%1,000-+1.73%--
05/12520520520520+1.56%3,000--0.38%--
05/10512512512512-1.54%1,000--2.1%--
05/095205205205200%1,000--0.57%--
05/06517520517520+1.17%3,000--0.76%--
04/20514514514514+1.98%1,00034億9610万-2.1%7.320.5
04/19504504504504-3.82%1,000--4.18%--
04/18524524524524+0.19%1,000--0.76%--
04/15523523523523+0.58%1,000--1.13%--
04/13520520520520+1.76%3,000--2.07%--
04/125115115115110%1,000--4.13%--
04/085055115055110%2,000--4.49%--
04/07520520511511-1.73%2,000--4.84%--
04/06521521520520+0.19%3,000--3.53%--
04/05519519519519-1.33%1,000--3.89%--
04/015265265265260%1,000--2.95%--
03/29526526526526-0.38%1,000--3.13%--
03/24528528528528-0.38%1,000--2.94%--
03/23510530510530+3.92%3,000--2.75%--
03/18532532510510-4.32%3,000--6.42%--
03/14533533533533-0.74%1,000--2.38%--
03/04537537537537+1.9%1,000--1.83%--
02/28527527527527-0.57%2,000--3.66%--
02/25530530530530-0.19%2,000--3.11%--
02/22531531531531-1.67%1,000--3.1%--
02/185405405405400%2,000--1.64%--
02/16540540540540+1.5%1,000--1.64%--
02/03532532532532-1.85%1,000--3.27%--
02/015425425425420%1,000--1.63%--
01/275415425415420%2,000--1.81%--
01/255425425425420%1,000--1.81%--
01/24542548542542-1.81%5,000--1.99%--
01/20552552552552-2.99%1,000--0.18%--
01/185695695695690%1,000-+2.71%--
01/175695695695690%3,000-+2.89%--
01/07569569569569-0.18%2,000-+3.08%--
01/05570570570570+3.07%1,000-+3.45%--
01/04553553553553+1.84%1,000-+0.36%--
2010
12/21543543543543-2.86%1,000--1.45%--
12/175595595595590%1,000-+1.27%--
12/15559559559559+1.45%1,000-+1.27%--
12/13551551551551+1.85%1,000--0.18%--
12/10541541541541+1.12%1,000--1.99%--
12/06535535535535-1.83%1,000--3.08%--
12/035455455455450%1,000--1.45%--
12/02545545545545+0.74%1,000--1.27%--
11/245415415415410%2,000--2.17%--
11/22541541541541-1.81%1,000--2.52%--
11/19545551545551+0.18%2,000--0.72%--
11/18550550550550+1.66%1,000--1.08%--
11/16550550540541-4.42%4,000--2.87%--
11/05566566566566+3.28%2,000-+1.43%--
11/04540548540548-3.35%2,000--1.79%--
11/01567567567567+3.47%1,000-+1.61%--
10/26548548548548-3.52%1,000--1.79%--
10/25568568568568+3.27%1,000-+1.61%--
10/20568568540550-3.17%3,000--1.43%--
10/18568568568568+3.65%2,000-+1.79%--
10/07548548548548+1.86%1,000--1.79%--
10/05538538538538-1.82%1,000--3.58%--
10/04548548548548-3.52%1,000--1.79%--
10/01568568568568+2.9%1,000-+1.79%--
09/22552552552552-2.99%1,000--0.9%--
09/175695695695690%1,000-+2.15%--
09/02569569569569+3.27%1,000-+2.34%--
09/01573573551551+1.47%2,000--0.72%--
08/20543543543543-2.86%1,000--2.16%--
08/18559559559559+3.52%1,000-+0.72%--
08/165405405405400%1,000--2.7%--
08/06540540540540-5.26%1,000--2.88%--
08/05570570570570-2.23%1,000-+2.33%--
07/30583583583583+5.62%2,000-+4.86%--
07/21552552552552-2.99%1,000--0.36%--
07/16570570569569-0.18%2,000-+2.52%--
07/15568570568570-0.52%6,000-+2.89%--
07/12573573573573+3.62%2,000-+3.24%--
07/085535535535530%3,000--0.36%--
07/06553553553553-2.98%1,000--0.54%--
07/05570570570570+1.79%3,000-+2.52%--
07/02560560560560+1.45%1,000-+0.54%--
07/01552552552552+0.18%3,000--1.08%--
06/22551551551551-2.65%1,000--1.25%--
06/18577577566566+2.91%2,000-+1.25%--