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
201112/1, 株式分割 1→2
2011
05/31475477467477+2.69%42,60050億9283万-7.48%17.740.68
05/30470470461464-2.32%71,000--10.08%--
05/27470490456475-4.9%200,600--8.3%--
05/26506509500500-1.48%187,000--3.76%--
05/25513514507507-1.36%72,000--2.31%--
05/24517520514514-1.15%45,800--0.77%--
05/23521523520520-0.76%29,800-+0.39%--
05/20522524520524+1.26%21,800-+1.16%--
05/19520521517518-0.48%33,400-+0.1%--
05/18516523515520+0.68%17,400-+0.58%--
05/17513517501517+0.78%28,600--0.1%--
05/16530530510513-3.21%61,000--0.68%--
05/13533535516530-0.84%43,400-+2.62%--
05/12526534526534+1.42%17,400-+3.29%--
05/11529530527527-0.47%17,200-+1.84%--
05/10533533525529-0.75%25,200-+2.32%--
05/09537538533533-0.56%26,000-+3.29%--
05/06536536535536+0.09%13,200-+4.28%--
05/02527537527536+1.61%18,600-+4.59%--
04/28525527523527+0.38%16,000-+3.13%--
04/27525527523525+0.48%14,600-+2.94%--
04/26520525520523+0.58%18,800-+2.65%--
04/25510520510520+1.96%23,200-+2.06%--
04/22508510506510+0.89%13,000-+0.3%--
04/215105115055050%19,000--0.2%--
04/20503509502505+1%10,000-0%--
04/19504504492500-0.6%32,400--0.2%--
04/18503505503503+0.6%8,400-+0.6%--
04/15500504496500+0.5%14,400--0.6%--
04/14495505491498-1.49%37,000--1.87%--
04/135065095035050%5,000--1.37%--
04/12520520505505-2.42%16,400--2.13%--
04/11515518515518+1.57%7,800--0.67%--
04/08506516501510-0.88%10,800--2.77%--
04/07502514501514+2.8%9,400--2.84%--
04/06514515499500-2.44%31,200--6.19%--
04/05545550513513-5.53%46,400--4.56%--
04/04550553543543+1.31%20,800-+0.28%--
04/01534540533536+1.52%21,000--1.56%--
03/31513528507528+4.46%27,800--3.74%--
03/30500509496505+3.06%19,200--8.35%--
03/29488490478490+0.41%26,200--11.87%--
03/28498498483488-2.11%34,800--13.01%--
03/25503507497499-0.8%21,000--12.08%--
03/24510515495503-1.28%37,800--12.15%--
03/23520520506509-1.17%24,400--11.79%--
03/22527538513515+1.98%32,200--11.36%--
03/18465527465505+8.6%31,600--13.82%--
03/17453468436465-0.32%40,400--21.19%--
03/16405469403467+15.33%98,000--21.73%--
03/15475475405405-15.64%77,400--32.81%--
03/14481525478480-18.24%112,000--21.65%--
03/11590595582587-2.25%25,800--5.1%--
03/10610610597600-1.64%26,200--3.07%--
03/09614615610610-0.49%10,200--1.45%--
03/08615616613613-0.65%3,600--0.81%--
03/07615620610617+0.24%25,000-0%--
03/04615619614616+0.08%7,400--0.08%--
03/03613618613615+0.24%3,400-0%--
03/02617626614614-0.89%28,600--0.08%--
03/01617620613619+1.06%18,200-+0.98%--
02/28618619607613-0.81%22,000-+0.08%--
02/25604618600618+0.57%41,000-+1.23%--
02/24614624600614-1.6%43,200-+0.99%--
02/23614625596624+1.05%46,400-+2.97%--
02/22625625610618-0.96%33,800-+2.57%--
02/21632632624624-1.03%14,600-+4.09%--
02/18628632625630+0.48%17,200-+5.7%--
02/17622627622627+0.88%9,400-+5.91%--
02/16623624616622-0.16%14,000-+5.7%--
02/15630630615623-1.5%12,800-+6.59%--
02/14615635614632+2.93%30,200-+8.97%--
02/10608615596614+0.82%44,200-+6.6%--
02/09610615606609-2.17%40,400-+6.47%--
02/08638638600623-2.35%43,800-+9.6%--
02/07645646635638+1.19%30,000-+13.03%--
02/04620630620630+2.44%34,200-+12.7%--
02/03604616604615+2.5%33,400-+11.01%--
02/02600600595600+0.84%23,000-+9.09%--
02/01590595588595+2.5%21,200-+8.78%--
01/31576588567581-1.36%44,400-+6.91%--
01/28596596586589-0.68%30,200-+8.98%--
01/27586593585593+1.02%22,400-+10.34%--
01/26591594586587-0.85%22,000-+10.24%--
01/25595595590592+0.25%46,600-+12.03%--
01/24579590574590+2.97%40,400-+12.6%--
01/21568575561573-0.26%65,800-+10.19%--
01/20547588541575+5.7%88,800-+11.34%--
01/19540545536544+1.78%18,200-+6.15%--
01/18538540534534-0.47%9,000-+4.71%--
01/17531545531537-1.74%32,400-+5.61%--
01/14544548538546+1.11%28,200-+8.12%--
01/13531541530540+2.56%26,000-+7.36%--
01/12530532526527+0.1%15,200-+5.3%--
01/11525529523526+0.67%7,800-+5.84%--
01/07521523518523+0.19%18,400-+5.56%--
01/06517523517522+1.16%15,800-+6%--
01/05513519513516+0.68%8,000-+5.2%--
01/04512514510512+0.29%13,200-+4.92%--
2010
12/30513513509511-0.68%23,000-+5.04%--