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
20137/1, 株式分割 1→100
2011
06/30235235233234-0.38%2,90026億5171万-7.14%43.94.54
06/29235238234235+1.47%4,300--7.15%--
06/28224236220232-7.4%31,500--8.86%--
06/27248250245250+0.6%25,600--1.96%--
06/24250250248249-0.6%12,600--2.55%--
06/23251251249250-0.04%11,200--1.96%--
06/22252252250250-0.95%11,100--1.92%--
06/21252253251253+0.12%10,600--0.98%--
06/202522532522520%6,500--1.1%--
06/17254254252252-0.86%6,300--1.1%--
06/16254255254254-0.2%7,600--0.62%--
06/15254255253255+0.79%5,000--0.43%--
06/14250253250253+1.16%3,400--1.21%--
06/13250250250250+0.08%5,900--2.72%--
06/10256256250250-2.04%17,500--3.18%--
06/09259261254255-2.3%8,100--1.16%--
06/082612622592610%6,700-+0.77%--
06/07262262261261-0.38%4,700-+0.77%--
06/06263263261262+0.38%3,300-+1.55%--
06/03260262260261+0.42%4,700-+1.16%--
06/02260260259260+0.04%4,600-+0.74%--
06/01260260260260+0.23%5,200-+0.7%--
05/31259260259259+0.08%3,500-+0.47%--
05/30257260257259+1.21%2,400-+0.39%--
05/27252256252256+0.83%6,700--0.43%--
05/26254254253254-0.08%2,800--1.25%--
05/25254255254254+0.79%2,700--1.17%--
05/24252253250252-0.08%4,200--1.56%--
05/23252255250252+0.68%23,000--1.48%--
05/202512552512510%8,700--1.76%--
05/19250251250251+0.2%4,100--1.76%--
05/18251255250250-0.32%6,800--1.57%--
05/17254260250251-3.17%7,500--1.26%--
05/16260260258259-0.77%3,400-+2.37%--
05/13263264257261-0.53%7,500-+3.57%--
05/12265265262262-1.32%3,300-+4.54%--
05/11265267265266-0.75%5,500-+6.36%--
05/10268268264268+0.15%5,000-+8.02%--
05/09267270265268+0.19%8,400-+8.3%--
05/06261268261267+2.3%9,000-+8.54%--
05/02260261260261+0.42%6,200-+6.53%--
04/28260260258260+0.04%5,300-+6.95%--
04/27258260258260+0.54%4,400-+7.36%--
04/26257259257258+0.54%3,000-+7.22%--
04/25257258256257+0.16%3,100-+7.08%--
04/22256258256257+0.23%2,200-+7.36%--
04/21260260255256+1.19%3,200-+7.56%--
04/20252255251253+1.2%6,500-+7.2%--
04/192502502482500%2,600-+7.76%--
04/18250251249250+0.6%5,800-+8.7%--
04/15245249245249+1.84%4,300-+8.04%--
04/14240245240244+1.67%4,700-+5.63%--
04/13235245235240+1.69%8,300-+3.9%--
04/12237237236236-0.42%4,500-+1.72%--
04/11236237235237+0.04%3,900-+1.72%--
04/08235237235237+0.81%3,600-+1.67%--
04/07234235233235+0.43%6,200-+0.43%--
04/06235236234234-0.64%6,800-0%--
04/05234236233236+0.21%7,000-+0.21%--
04/04235238235235+0.21%10,600--0.42%--
04/01232235232235+1.16%3,600--0.64%--
03/31232233232232+0.09%6,400--2.19%--
03/30237238230232-2.69%24,700--2.69%--
03/29235239234238+1.28%9,000-0%--
03/28231235230235+1.29%7,300--1.67%--
03/25238238230232+0.78%6,300--2.93%--
03/24237237230230-2.46%5,100--4.08%--
03/23238240235236+0.43%13,000--2.07%--
03/22239239230235+2.17%5,800--2.89%--
03/18228230225230+2.22%8,500--4.96%--
03/17200228195225+14.8%21,300--7.41%--
03/16148196140196+25.64%49,300--19.67%--
03/15206206156156-24.27%33,300--36.33%--
03/14206216206206-19.53%51,500--17.27%--
03/11260261255256-2.66%7,600-+2.4%--
03/10258264255263+2.14%9,000-+5.62%--
03/09255258255258+1.38%6,100-+3.83%--
03/08256256254254+0.36%5,000-+2.83%--
03/07252255252253+0.32%2,700-+2.89%--
03/04253256252252-0.28%3,600-+2.98%--
03/03251255251253+0.52%4,700-+3.69%--
03/02253253251252+0.28%4,800-+3.16%--
03/01250252250251+0.76%2,000-+3.29%--
02/28246251246249-0.36%6,300-+2.93%--
02/25249250249250+0.28%3,700-+3.31%--
02/24251251249249-0.48%6,400-+3.44%--
02/23250252250251+0.12%4,000-+3.94%--
02/22250253250250+0.04%5,400-+4.25%--
02/21254254250250+0.44%7,600-+4.21%--
02/18251251248249+0.4%2,200-+3.75%--
02/17250251248248-1.39%8,700-+3.77%--
02/16253253250252-0.51%9,300-+5.23%--
02/15250253249253+1.94%13,200-+6.22%--
02/14245248243248+1.18%9,300-+4.2%--
02/10242245242245+0.04%3,600-+3.42%--
02/09246246240245+0.25%5,400-+3.38%--
02/08241245237244+3.56%19,200-+3.56%--
02/07236236235236+0.43%4,100-+0.43%--
02/04234236234235+0.34%2,400-0%--
02/03236237234234+0.09%2,800--0.34%--