株価チャート

2010/12/30～2011/05/31

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
201312/1, 株式分割 1→100
2011
05/31580636570594+8%2,236,60045億3584万+22.22%-8.36
05/30594595531550-10.42%1,277,400-+17.02%--
05/27606639582614-4.81%1,560,900-+34.35%--
05/26654680605645+6.79%1,773,300-+46.26%--
05/25670711601604-1.15%3,134,400-+43.13%--
05/24581611541611+19.57%2,408,200-+50.49%--
05/23511511511511+16%75,300-+30.69%--
05/20466469430441-6.28%530,800-+16.53%--
05/19503523443470-8.38%910,400-+28.07%--
05/18551559507513+0.39%950,600-+45.33%--
05/17569590500511-1.73%1,516,900-+51.63%--
05/16464520455520+15.56%1,412,900-+61.99%--
05/13520530450450-18.18%921,000-+47.54%--
05/12560599535550-8.33%1,076,000-+89%--
05/11600621545600+15.16%2,453,600-+118.98%--
05/10493521482521+15.65%1,596,900-+104.31%--
05/09423451396451+18.4%868,500-+88.49%--
05/06430438381381-15.54%864,000-+69.87%--
05/02461475446451+1.69%766,600-+111.5%--
04/28442505402443-4.32%2,428,100-+122.61%--
04/27463463463463+17.81%513,200-+150.27%--
04/26372393371393+21.67%543,200-+129.82%--
04/25273323260323+18.32%814,000-+103.14%--
04/22283303253273+5.81%1,846,900-+82%--
04/21233258211258+24.04%1,027,500-+81.69%--
04/20233250208208-2.35%818,900-+54.07%--
04/19220230200213-0.93%572,900-+63.85%--
04/18193218187215+16.22%667,200-+72%--
04/15191220178185-7.5%531,000-+52.89%--
04/14244270190200-12.47%1,319,800-+68.07%--
04/13210229204229+21.22%904,200-+96.98%--
04/12164198151189+17.81%1,172,200-+68.3%--
04/11127160126160+23.08%584,800-+46.79%--
04/08105135104130+23.57%176,000-+20.37%--
04/07113113105105-6.74%33,300--2.59%--
04/06115116111113-0.62%36,400-+3.49%--
04/05118118111114-1.3%42,900-+4.13%--
04/04115119111115-2.79%69,000-+4.55%--
04/01129136115118-9%239,100-+7.55%--
03/31129140120130+18.18%569,400-+17.12%--
03/309911096110+15.79%273,100--0.9%--
03/2986958595+3.49%66,200--15.18%--
03/2893938192-3.37%86,100--18.76%--
03/2597989595-5%38,100--17.39%--
03/2410410498100-2.53%28,900--14.53%--
03/23105106100103-0.87%40,300--13.05%--
03/22100105100104+12.13%66,600--13.75%--
03/1887968792+6.71%18,700--23.72%--
03/1775877587+2.98%31,100--29.67%--
03/1684867884+12%47,700--32.8%--
03/1575987575-16.67%311,800--40.94%--
03/1490939090-25%103,700--30.77%--
03/11121122119120-2.44%29,000--9.09%--
03/10123125122123-0.81%10,800--7.52%--
03/09128128121124+0.73%19,200--6.77%--
03/08122125122123-1.52%23,600--8.13%--
03/07128128125125-2.34%21,000--6.72%--
03/04128129126128+0.47%22,100--4.48%--
03/03130130127127-1.55%3,200--4.93%--
03/02129130127129-0.08%14,600--4.15%--
03/01129130126130+0.39%12,400--4.07%--
02/28131131124129+0.86%12,200--4.44%--
02/25131131120128-2.22%40,300--5.26%--
02/24130131128131+0.62%34,200--3.11%--
02/23129133129130+1.33%17,700--4.41%--
02/22130133128128-4.61%33,500--5.66%--
02/21127135125135-1.25%99,700--1.82%--
02/18136139136136-2.37%12,300--1.3%--
02/17137140134140+1.82%25,700-+1.09%--
02/16134137134137+2.54%16,600--0.72%--
02/15140140132134-3.61%29,200--3.88%--
02/14142142139139-1%19,100--1%--
02/10139140136140-0.71%11,100--0.71%--
02/09141141135141-0.7%34,300-0%--
02/08139142138142+2.53%16,300-0%--
02/07140140137139-0.93%18,400--2.46%--
02/04141142136140-0.14%40,900--1.55%--
02/03139144138140+2.19%71,000--2.1%--
02/02133137131137+3.47%11,400--4.2%--
02/01129134129132+2.56%6,600--7.41%--
01/31130133128129-3.08%30,800--10.35%--
01/28137139130133-2.84%19,600--8.77%--
01/27139139137137+0.81%45,000--6.1%--
01/26131137131136+5.43%32,100--7.48%--
01/25126132126129+2.46%44,200--12.24%--
01/24130130124126-6.04%57,400--14.93%--
01/21139139130134-2.55%66,500--9.46%--
01/20138140129138-2.14%105,700--7.72%--
01/19145145139141-3.17%65,300--5.07%--
01/18146149145145-2.03%33,900--1.96%--
01/17145152145148+0.07%48,100-+0.07%--
01/14146150146148+1.23%68,100-0%--
01/13146149146146-1.55%64,200--0.54%--
01/12155157149149-1.66%88,700-+1.71%--
01/11152155146151-7.65%205,300-+4.14%--
01/07172175162164+0.99%305,700-+13.54%--
01/06149162148162+8.66%146,700-+14.01%--
01/05146149142149+2.48%45,400-+6.43%--
01/04146148145145-0.41%67,300-+4.6%--
2010
12/30149153146146-2.01%39,700-+5.8%--