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
20141/1, 株式分割 1→200
2011
06/30227227220222-1.12%57,60040億4281万-8.47%-1.49
06/29230230222224-2.4%113,000--6.67%--
06/28244245224230-5.75%198,400--3.57%--
06/27240246235244+0.31%71,600-+3.62%--
06/24248253242243-5.54%240,000-+5.09%--
06/23247272241257+7.08%744,600-+12.72%--
06/22243245235240-2.14%239,400-+6.67%--
06/21245253234245+1.76%247,000-+10.47%--
06/20238242235241-0.82%91,800-+10.55%--
06/17249249234243-2.8%255,600-+13.02%--
06/16267273246250-7.06%371,200-+17.92%--
06/15290293267269-8.03%389,000-+28.71%--
06/14278293263293+5.79%591,200-+42.68%--
06/13284304273277-8.9%1,101,000-+38.25%--
06/10319320303304+12.62%2,198,400-+54.85%--
06/09265270251270+14.93%820,600-+41.1%--
06/08240252227235+3.3%535,800-+25.4%--
06/07227237219227-2.99%455,400-+23.37%--
06/06264285234234-9.48%976,200-+28.57%--
06/03279279245259+5.94%2,071,200-+44.41%--
06/02247278230244+0.51%2,385,000-+38.64%--
06/01243243243243+16.85%46,800-+40.32%--
05/31180208176208+20.26%188,400-+22.21%--
05/30175175171173+0.14%25,200-+2.22%--
05/27178180172173-1.29%21,800-+2.07%--
05/261841841681750%185,200-+4.02%--
05/25156175156175+16.77%67,800-+4.64%--
05/24158158150150-4.98%48,000--9.85%--
05/23156166156158-5.41%24,200--5.12%--
05/20160168160167+0.3%8,000-+0.3%--
05/191631661591660%6,400-+0.61%--
05/18160167158166+3.11%12,000-+0.61%--
05/17168170160161-5.29%11,600--1.83%--
05/16160170149170+3.03%54,600-+4.29%--
05/13167168164165-2.94%18,800-+1.85%--
05/12167170167170+0.44%13,600-+4.94%--
05/11171172168169-1.02%13,600-+5.12%--
05/10170174169171+0.44%15,200-+6.21%--
05/09175175168170-2.71%10,000-+6.41%--
05/061751751691750%26,800-+10.06%--
05/02170175170175+4.95%44,800-+10.76%--
04/28171171166167-0.3%12,600-+6.21%--
04/27172172166167-2.48%42,800-+7.21%--
04/26177178167172-2.7%38,600-+9.94%--
04/25174181174176+3.22%30,000-+13.71%--
04/22170184168171+0.59%84,000-+10.88%--
04/21168182165170-8.24%69,600-+10.95%--
04/20152188150185+21.31%149,200-+22.52%--
04/19154158152153-3.17%16,200-+3.04%--
04/18158160152158+0.48%21,600-+5.7%--
04/15151158151157+4.57%31,800-+4.5%--
04/14150150150150+1.59%10,800--1.38%--
04/13151151148148+0.96%7,400--4.19%--
04/12148150146146-2.73%7,400--6.31%--
04/11151153149150-1.48%12,000--4.91%--
04/08146153146153+4.45%18,600--5.28%--
04/07145149145146-0.34%17,000--10.43%--
04/06145148136147-1.94%36,800--11.75%--
04/05152155147149-2.35%23,600--11.07%--
04/04157157153153-0.49%6,800--10.53%--
04/01160160153154+0.16%13,600--11.13%--
03/31154160150154+2.33%26,400--11.78%--
03/30146150146150+1.11%28,000--15.25%--
03/29149149142148-0.44%33,800--17.12%--
03/28149149142149-0.03%63,200--17.68%--
03/25157162149149-4.61%61,200--18.99%--
03/24155158154156+1.3%43,400--15.99%--
03/23159160153154-4.78%61,400--17.95%--
03/22169180157162+6.23%73,000--14.74%--
03/18135153132153+19.61%129,800--20.16%--
03/17109131108128+7.59%126,200--33.94%--
03/16113125113119-5.2%320,200--39.54%--
03/15125128125125-21.88%122,200--37.19%--
03/14160160160160-17.95%15,000--21.18%--
03/11190198185195-0.64%31,400--5.34%--
03/10201201195196-2.24%38,200--6.1%--
03/09203206201201-0.74%31,800--4.86%--
03/08205209202202-2.06%47,000--5.05%--
03/07213213204207-2.94%28,000--3.95%--
03/04215221212213+0.12%54,200--2.41%--
03/03210217210213+2.04%26,200--3.41%--
03/02213213208208-0.83%22,400--5.77%--
03/01210220205210+0.24%48,400--5.83%--
02/28203210203210+3.46%45,800--6.89%--
02/25195203195203+1.25%27,000--10%--
02/24205205193200-3.26%43,400--11.5%--
02/23211211204207-0.36%41,000--8.92%--
02/22213215205208-2.47%107,800--9.39%--
02/21206214205213+3.15%116,000--7.9%--
02/18201207200206+2.48%59,000--10.71%--
02/17201202199201-0.25%50,800--12.88%--
02/16199206199202-0.25%51,800--12.66%--
02/15200204198202+0.12%77,000--12.45%--
02/14203209202202+1.89%127,600--12.17%--
02/10199202194198-1.49%116,200--13.8%--
02/09206206201201+0.12%108,600--12.12%--
02/08203205196201-4.06%563,000--11.84%--
02/07210210210210-14.31%59,800--8.11%--
02/04260260240245-5.6%116,400-+7.71%--
02/03258259250259-0.19%84,400-+15.11%--