株価チャート

2011/03/04～2011/07/29

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
20226/1, 株式併合 10→1
20142/1, 株式分割 1→10
2011
07/29281285265267-7.29%124,579--12.17%--
07/28291295284288-3.03%53,149--5.57%--
07/27300301295297-1.33%42,879--2.94%--
07/26300302298301-0.33%25,048--1.63%--
07/25303304298302-0.33%47,796--1.31%--
07/22300303299303+1%42,074--0.98%--
07/21302303300300-0.33%64,869--1.96%--
07/20303306301301-0.66%75,434--1.95%--
07/19308308302303-0.98%58,630--1.3%--
07/15323329306306+1.66%333,511--0.33%--
07/14303304300301-1.31%65,747--1.95%--
07/13302305299305+1.67%31,522--0.65%--
07/12307309294300-3.23%157,151--2.28%--
07/11312312307310-0.96%35,644-+0.65%--
07/083173203113130%96,507-+1.62%--
07/07320322312313-2.19%93,082-+1.95%--
07/06320326316320+1.59%153,512-+4.23%--
07/05314333311315+1.29%252,968-+2.94%--
07/04311322310311+0.97%123,159-+1.63%--
07/013103113083080%51,206-+0.65%--
06/30309310307308+0.65%26,975-+0.33%--
06/29311314304306-0.33%56,876--0.65%--
06/28305318303307+0.99%71,066--0.32%--
06/27303305302304+0.66%25,243--1.3%--
06/24303304300302-0.66%27,661--1.95%--
06/23303305302304-0.33%20,100--1.3%--
06/22301309299305+1.33%51,210--1.29%--
06/21300303298301-0.33%32,932--2.59%--
06/20300304298302+0.33%45,881--2.27%--
06/17307307301301-2.27%84,823--2.59%--
06/16310325302308-0.65%103,124--0.32%--
06/15312365305310+1.64%541,806-0%--
06/14305308302305+0.66%49,562--1.61%--
06/13301310300303-1.94%51,697--2.57%--
06/103113123043090%59,077--1.28%--
06/09307316304309+0.98%80,514--1.59%--
06/08310310304306-0.65%33,359--2.86%--
06/07310312305308-0.65%29,198--2.84%--
06/06307310303310+1.97%42,692--2.52%--
06/03307315304304-0.98%53,653--4.4%--
06/02305308301307-0.65%44,265--3.76%--
06/01310320305309+0.98%54,553--3.13%--
05/31311315298306-4.08%110,894--4.38%--
05/30327327313319-0.31%62,130--0.31%--
05/27330342316320-5.33%95,752-0%--
05/26311377311338+7.3%415,527-+5.3%--
05/25303315298315+3.28%59,242--1.56%--
05/24297315296305+1.33%49,145--4.98%--
05/23302304297301-1.31%33,000--6.52%--
05/20305307297305-0.65%49,479--5.57%--
05/19313316306307-1.92%35,244--5.54%--
05/18298315298313+4.33%53,934--3.99%--
05/17300302290300-0.99%45,441--8.26%--
05/16317318302303-4.42%62,917--7.9%--
05/13319323313317-1.25%73,251--4.23%--
05/12318325317321-0.31%36,562--3.89%--
05/11329329317322-1.83%92,661--4.45%--
05/10332336325328-1.8%71,677--3.53%--
05/09339347334334-0.6%73,400--2.62%--
05/06353354329336-4.82%130,352--2.89%--
05/02346375343353+2.62%178,744-+1.44%--
04/28367378335344+0.29%293,152--1.71%--
04/27323391323343+10.29%838,707--3.11%--
04/26311316308311-0.64%46,676--12.39%--
04/25319319309313-2.19%56,535--12.32%--
04/223163213093200%55,097--10.86%--
04/21321323316320+0.31%47,357--10.11%--
04/20320325318319+0.31%53,213--9.89%--
04/19327329317318-3.05%52,421--8.88%--
04/18332334326328-0.91%38,949--5.75%--
04/15340341331331-1.49%36,862--5.43%--
04/14332339328336+1.82%49,023--4.27%--
04/13324332321330+0.92%45,831--6.52%--
04/12332338326327-3.82%61,386--7.89%--
04/11333343326340+1.8%79,387--5.29%--
04/08335344316334-2.62%168,722--7.73%--
04/07345358340343-0.58%51,781--6.03%--
04/06356361335345-5.22%81,357--6.25%--
04/05382392361364-6.43%86,473--1.89%--
04/04395402389389-2.26%65,934-+3.18%--
04/01399414394398-2.21%72,952-+4.46%--
03/31402418385407+2.78%145,424-+5.71%--
03/30402429385396-2.22%176,579-+1.54%--
03/29351405337405+8%209,270-+2.79%--
03/28405412370375-10.93%194,086--6.02%--
03/25433475417421-4.54%562,820-+3.95%--
03/24441441441441+22.16%270,961-+7.82%--
03/23354372330361-2.43%231,502--12.59%--
03/22385390348370+7.25%320,981--11.9%--
03/18310345310345+30.19%366,136--19.39%--
03/17227277222265+5.58%165,678--39.5%--
03/16207278202251+16.74%323,439--44.22%--
03/15240245215215-27.12%233,894--53.66%--
03/14295310295295-21.33%236,165--38.41%--
03/11347385340375+5.63%221,401--23.63%--
03/10373373340355-4.05%198,538--29.14%--
03/09388392364370-6.57%170,857--27.45%--
03/08406407390396-3.18%132,587--23.85%--
03/07419419402409-1.92%71,889--22.54%--
03/04427429412417-1.42%99,558--22.2%--