株価チャート

2010/12/28～2011/05/31

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
2011
05/31128131128131+3.97%11,00024億5481万-2.24%148.570.62
05/30126126125126-3.82%4,000--5.97%--
05/26131131131131-0.76%1,000--2.24%--
05/25127133125132+2.33%52,000--1.49%--
05/241271301271290%14,000--3.73%--
05/231301311281290%15,000--3.73%--
05/201301301291290%4,000--3.73%--
05/19131132129129-0.77%15,000--3.01%--
05/18127130127130+0.78%7,000--2.26%--
05/17129129129129-1.53%7,000--3.01%--
05/16131131129131-1.5%14,000--1.5%--
05/13133133131133-2.92%18,000-0%--
05/111361371331370%7,000-+3.79%--
05/10136137136137+0.74%7,000-+3.79%--
05/09132136132136+3.03%5,000-+3.03%--
05/06130132130132-0.75%8,000-0%--
05/021331331331330%4,000-+1.53%--
04/28131133130133+2.31%15,000-+0.76%--
04/27131133130130-1.52%29,000--1.52%--
04/26135135132132-2.94%22,000-+0.76%--
04/251351361311360%63,000-+4.62%--
04/22144144136136-4.9%105,000-+6.25%--
04/21149152142143-5.3%254,000-+12.6%--
04/20145151143151+4.14%133,000-+20.8%--
04/19140145139145+5.07%151,000-+18.85%--
04/18134142134138+4.55%143,000-+15%--
04/15135135132132-2.94%126,000-+10.92%--
04/14125138125136+7.94%192,000-+16.24%--
04/131261261241260%41,000-+8.62%--
04/12124134124126+2.44%113,000-+10.53%--
04/11122123121123+0.82%32,000-+8.85%--
04/08120122112122-0.81%79,000-+8.93%--
04/07125128121123-1.6%33,000-+10.81%--
04/06128128124125-0.79%32,000-+13.64%--
04/05130130126126-3.08%41,000-+15.6%--
04/04124131124130+6.56%64,000-+20.37%--
04/01124124120122-2.4%25,000-+15.09%--
03/31128128120125-3.85%58,000-+19.05%--
03/30133134129130-2.99%75,000-+25%--
03/29134134127134+3.88%92,000-+30.1%--
03/28152160125129-7.19%446,000-+26.47%--
03/25125142124139+6.92%231,000-+39%--
03/24125131116130+18.18%159,000-+31.31%--
03/23107125107110+3.77%153,000-+13.4%--
03/22102110102106+4.95%50,000-+9.28%--
03/189610196101+8.6%19,000-+5.21%--
03/1790939093+1.09%13,000--3.13%--
03/1685928592+4.55%4,000--4.17%--
03/151001008888-13.73%23,000--8.33%--
03/1410510590102+6.25%95,000-+5.15%--
03/119510195960%91,000-0%--
03/1097979596-1.03%14,000-0%--
03/09979796970%8,000-+1.04%--
03/08989897970%2,000-+1.04%--
03/0797979797+1.04%3,000-+1.04%--
03/04969696960%6,000-0%--
03/0397979596+1.05%10,000-0%--
03/0296969595-1.04%2,000--1.04%--
03/01969696960%7,000--1.03%--
02/2895969596+1.05%3,000--1.03%--
02/2595969595-4.04%54,000--2.06%--
02/24981009899+1.02%27,000-+2.06%--
02/2397989798+1.03%13,000-+1.03%--
02/2298989797-1.02%5,000-0%--
02/2198989898+1.03%5,000-+1.03%--
02/18979797970%5,000-0%--
02/1796979697+1.04%11,000-0%--
02/1696969696-2.04%2,000--1.03%--
02/1598989898+2.08%4,000-+1.03%--
02/1497989696+1.05%20,000--1.03%--
02/1096969595-1.04%2,000--2.06%--
02/09979796960%10,000--1.03%--
02/08969696960%5,000--1.03%--
02/07969696960%1,000--1.03%--
02/0496969696+1.05%1,000--1.03%--
02/0396969595-1.04%13,000--2.06%--
02/02969696960%19,000--2.04%--
02/01969696960%1,000--2.04%--
01/31979796960%4,000--2.04%--
01/2898989696-2.04%9,000--2.04%--
01/27989897980%4,000-0%--
01/2697989798+2.08%2,000-0%--
01/2595979596-3.03%72,000--1.03%--
01/2497999699+3.13%16,000-+2.06%--
01/2198999696-2.04%13,000--1.03%--
01/20999998980%11,000-+2.08%--
01/191001009898-1.01%21,000-+2.08%--
01/1897999599+1.02%17,000-+3.13%--
01/1798989898+1.03%5,000-+3.16%--
01/1498989797-2.02%19,000-+2.11%--
01/1399999999+1.02%7,000-+4.21%--
01/12981009898+1.03%9,000-+4.26%--
01/11979797970%6,000-+3.19%--
01/079710096970%60,000-+3.19%--
01/06979797970%7,000-+4.3%--
01/0596979597+1.04%10,000-+4.3%--
01/0495969496-2.04%24,000-+3.23%--
2010
12/3097989698-2%7,000-+5.38%--
12/299810096100+1.01%33,000-+8.7%--
12/281041049699-3.88%96,000-+7.61%--