株価チャート

2011/02/02~2011/06/29

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
20167/1, 株式併合 10→1
2011
06/291,9902,0001,9802,000-1.48%1,200-+0.96%--
06/282,0002,0302,0002,030-1.93%800-+2.68%--
06/272,0602,0702,0502,070+0.49%2,700-+4.97%--
06/242,0402,0702,0402,060+1.98%1,200-+4.83%--
06/232,0502,0502,0202,020-1.46%800-+3.01%--
06/222,0302,0502,0002,050+1.49%800-+4.81%--
06/211,9802,0201,9802,020+0.5%700-+3.59%--
06/201,9802,0101,9802,010+0.5%400-+3.34%--
06/172,0202,0202,0002,000-0.99%400-+3.04%--
06/162,0302,0502,0202,020-1.94%500-+4.28%--
06/152,0202,0602,0202,060+2.49%1,300-+6.57%--
06/141,9902,0201,9902,0100%900-+4.25%--
06/131,9502,0101,9502,010+2.03%600-+4.42%--
06/101,9901,9901,9701,970+2.07%2,800-+2.55%--
06/091,9401,9501,9301,930+0.52%600-+0.52%--
06/081,9501,9501,9201,920-1.03%200-0%--
06/071,9101,9401,9101,940+1.57%400-+1.04%--
06/061,9301,9301,9101,910-0.52%300--0.42%--
06/031,9501,9501,9201,9200%800-+0.1%--
06/021,9801,9801,9201,920-2.04%600-+0.21%--
06/011,9401,9601,9401,960+1.03%500-+2.3%--
05/311,9201,9401,9201,940+1.57%300-+1.36%--
05/301,9101,9101,9001,9100%500--0.16%--
05/271,9701,9701,9101,910-1.55%1,000--0.31%--
05/261,9201,9401,9201,940+2.11%1,000-+1.15%--
05/251,9101,9101,9001,9000%200--0.84%--
05/241,8901,9001,8901,9000%300--0.78%--
05/231,9201,9201,9001,900-2.56%1,100--0.73%--
05/201,9001,9501,9001,950+2.63%1,400-+1.99%--
05/191,9301,9301,9001,9000%400--0.42%--
05/181,9201,9201,8801,9000%500--0.37%--
05/171,9001,9201,9001,9000%400--0.26%--
05/161,9301,9301,9001,900-0.52%1,500--0.21%--
05/131,9201,9201,9001,910-0.52%900-+0.37%--
05/121,9201,9201,9201,920-0.52%400-+1%--
05/111,9301,9301,9301,9300%200-+1.63%--
05/101,9301,9301,9301,930+0.52%300-+1.79%--
05/091,9301,9301,9201,920-0.52%300-+1.48%--
05/061,9101,9401,9101,930-0.52%1,000-+2.22%--
05/021,9201,9401,9201,940+1.04%300-+2.92%--
04/281,9001,9201,9001,920+1.05%1,100-+1.96%--
04/271,9001,9101,8801,900+0.53%1,900-+1.01%--
04/261,8801,9001,8801,8900%1,100-+0.53%--
04/251,9101,9101,8901,890-0.53%1,400-+0.37%--
04/221,9401,9401,8901,900-1.04%800-+0.8%--
04/211,9201,9201,9101,920+0.52%500-+2.07%--
04/201,9601,9701,9101,910-4.02%2,000-+1.7%--
04/191,9501,9901,9501,990+2.05%600-+6.08%--
04/181,9301,9901,9301,950+2.63%1,500-+3.67%--
04/151,9501,9501,9001,900+1.06%2,800-+0.48%--
04/141,8801,8801,8601,880+1.08%900--1.21%--
04/131,8601,8801,8601,8600%1,100--2.92%--
04/121,8501,8801,8501,8600%1,200--3.63%--
04/111,8401,8601,8401,860-0.53%800--4.32%--
04/081,8501,8701,8501,870+1.08%600--4.54%--
04/071,8501,8601,8501,850-1.07%800--6.28%--
04/061,8801,8801,8701,870-0.53%900--5.94%--
04/051,8801,8801,8801,880+1.08%900--6.19%--
04/041,8601,8601,8601,8600%200--7.92%--
04/011,8501,8701,8501,860+0.54%800--8.55%--
03/311,8501,8501,8401,8500%2,400--9.71%--
03/301,8501,8601,8101,850+2.78%3,400--10.28%--
03/291,8601,8701,8001,800-3.23%4,500--13.38%--
03/281,8501,8801,8501,860-1.59%2,800--11.26%--
03/251,9101,9101,8501,890+1.07%5,600--10.51%--
03/241,8901,8901,8701,8700%1,900--12.08%--
03/231,9701,9701,8501,870-5.08%6,200--12.74%--
03/222,0402,0401,9101,970+1.55%5,400--8.75%--
03/181,8401,9401,8401,940+7.18%2,400--10.6%--
03/171,8501,8901,7701,810-2.16%1,500--17.05%--
03/161,8401,9001,8401,850+0.54%2,000--15.91%--
03/152,1002,1001,7601,840-13.21%4,500--16.93%--
03/142,1502,1502,1002,120-3.64%4,600--5.02%--
03/112,2502,2502,2002,200-0.45%5,400--1.65%--
03/102,2302,2302,1902,2100%2,200--1.3%--
03/092,2302,2302,2102,2100%800--1.34%--
03/082,2102,2102,2102,2100%1,100--1.38%--
03/072,2402,2402,2102,210-0.9%1,700--1.47%--
03/042,2402,2402,2302,2300%1,100--0.76%--
03/032,2502,2502,2302,230+0.45%900--0.89%--
03/022,2502,2502,2202,220-1.33%2,700--1.46%--
03/012,2802,2802,2502,250-1.32%1,200--0.27%--
02/282,2802,2902,2702,280+2.24%1,800-+1.06%--
02/252,2302,2402,2302,2300%1,600--1.06%--
02/242,1902,2302,1902,230+3.24%4,600--1.2%--
02/232,2602,2602,1502,160-4.42%16,100--4.47%--
02/222,2602,2602,2502,2600%700--0.26%--
02/212,2602,2602,2502,2600%800--0.4%--
02/182,2602,2602,2602,2600%300--0.53%--
02/172,2802,2902,2602,260-0.44%1,400--0.62%--
02/162,2602,2702,2602,270+0.44%500--0.26%--
02/152,2602,2602,2502,260+0.44%1,200--0.7%--
02/142,2502,2602,2502,2500%600--1.14%--
02/102,2702,2702,2302,2500%2,200--1.19%--
02/092,2502,2502,2302,250+0.9%700--1.23%--
02/082,2502,2602,2302,230-1.33%1,500--2.11%--
02/072,2602,2602,2402,260+0.89%1,200--0.83%--
02/042,2702,2702,2402,240-0.44%1,200--1.75%--
02/032,2402,2502,2302,250+0.45%600--1.4%--
02/022,2402,2502,2402,2400%2,200--1.97%--