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
20176/1, 株式分割 1→2
2011
05/31157157154157+0.64%11,80029億7000万-7.1%10.320.73
05/30156157155156-3.7%12,000--8.24%--
05/27152162152162-4.14%44,400--4.71%--
05/26172172169169-1.17%37,000--0.59%--
05/251721721691710%21,200-+0.59%--
05/24170172169171+0.59%20,000-+0.59%--
05/23171171169170-0.87%11,000-0%--
05/20171172170172-0.29%14,200-+1.48%--
05/19174174172172-0.86%15,600-+1.78%--
05/18173175172174+0.58%17,200-+3.27%--
05/171721731711730%4,800-+2.68%--
05/161721741711730%10,000-+3.29%--
05/13176176173173-1.71%17,800-+3.29%--
05/12175176174176+0.29%15,000-+5.72%--
05/111761771731750%21,200-+6.06%--
05/10175177173175+0.29%16,400-+6.06%--
05/09173175173175+2.35%13,800-+6.4%--
05/06169171169171+1.19%22,800-+4.6%--
05/02168169168169+0.6%18,800-+4.01%--
04/281681681651680%17,400-+4.04%--
04/27167168166168+0.6%10,600-+4.04%--
04/26168168167167-0.6%3,000-+4.06%--
04/25168168166168+0.6%7,400-+4.69%--
04/22167167166167+0.6%3,400-+4.72%--
04/21168168166166-1.19%5,200-+4.75%--
04/20167168165168+0.9%7,200-+6.69%--
04/19168168166166-0.9%3,200-+6.41%--
04/18165168165168+1.52%6,000-+8.06%--
04/15166166165165-0.6%9,400-+6.45%--
04/14167167166166+0.3%6,800-+7.1%--
04/13168168164166+0.61%7,000-+6.09%--
04/12161168161165+3.13%23,400-+5.45%--
04/11157160157160+0.63%7,200-+2.24%--
04/08157159157159+0.63%2,800-+1.6%--
04/07160160158158-1.87%2,800-+0.32%--
04/06158161155161+1.9%6,800-+2.23%--
04/05160161158158-1.56%12,600--0.32%--
04/04160160159160+2.56%12,800-+0.63%--
04/01159161155156+0.65%20,000--1.89%--
03/31156156154155+1.64%8,800--2.52%--
03/30153155151153+0.66%32,800--4.69%--
03/29152152151152+0.33%14,600--5.9%--
03/28152152151151-1.95%14,000--6.21%--
03/25165165152154+0.98%36,200--4.94%--
03/24151155151153+1.67%17,800--6.44%--
03/23158160150150-5.06%49,800--7.98%--
03/22157160157158+2.27%14,000--3.66%--
03/18150155150155+9.19%15,600--5.79%--
03/17130144130142+3.66%10,000--14.24%--
03/16120147120137+5%53,000--17.77%--
03/15140141116130-14.75%54,200--22.16%--
03/14152163140153-10.56%68,600--9.23%--
03/11170172170171+0.29%12,400-+0.89%--
03/10172172170170-0.87%3,400-+0.59%--
03/09171174170172+0.88%16,400-+1.48%--
03/08169171168170+0.29%24,200-+1.19%--
03/07171172170170-0.29%22,000-+0.89%--
03/04171172170170-0.29%18,800-+1.19%--
03/03171171168171-0.29%20,400-+1.49%--
03/02174174168171-2.01%24,000-+1.79%--
03/01174176173175+1.16%28,000-+3.87%--
02/28172174171173+2.07%12,400-+2.68%--
02/25169170168169+0.9%12,600-+0.6%--
02/24169169167168+0.3%12,600--0.3%--
02/23170170167167-1.18%19,400--1.18%--
02/22170170168169-0.59%8,000-0%--
02/21168170168170+1.49%22,400-0%--
02/181681701681680%23,800--1.47%--
02/17169169168168-0.59%18,600--1.47%--
02/16170171167169-2.32%57,800--0.88%--
02/15170173167173+3.29%50,200-+1.47%--
02/14166168166167+1.21%56,800--1.76%--
02/10167167164165-0.6%31,400--2.94%--
02/09166167165166+0.61%21,600--2.35%--
02/081661661641650%30,400--2.94%--
02/071651661651650%23,200--2.94%--
02/041671671641650%14,200--2.94%--
02/03167167165165-0.9%6,800--2.94%--
02/02169169159167-1.19%26,600--2.06%--
02/01167170167169-0.3%12,200--0.88%--
01/31168169168169+1.5%5,800-0%--
01/28170170166167-2.06%11,800--1.48%--
01/271701721701700%13,200-+0.59%--
01/26170170169170-0.29%12,000-+1.19%--
01/25175175171171-0.29%7,000-+1.49%--
01/24172173170171-2.84%13,400-+2.4%--
01/21174177170176+1.73%14,000-+5.39%--
01/20173176173173-2.26%11,600-+4.22%--
01/19176178176177-0.56%17,400-+6.63%--
01/181781781721780%17,600-+7.88%--
01/17177180177178+2.01%12,400-+8.54%--
01/14177177174175+1.16%11,200-+7.06%--
01/131731751721730%20,600-+5.83%--
01/12173173170173-0.86%10,400-+6.48%--
01/11170175166174+1.16%11,600-+7.41%--
01/07170173169172+1.78%15,600-+6.83%--
01/06165170164169+3.05%28,800-+4.97%--
01/051641641631640%3,600-+1.86%--
01/04162164162164+0.61%13,400-+1.86%--
2010
12/30164164161163+0.93%4,000-+1.24%--