株価チャート

2011/01/28～2011/06/30

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
2011
06/302602602512590%1,40019億8394万-3.36%-0.54
06/29260260257259-0.38%1,200--3%--
06/28269269257260-7.14%6,500--2.62%--
06/272752802752800%1,100-+4.87%--
06/242802802792800%5,500-+4.87%--
06/23278280267280+0.72%1,400-+5.26%--
06/22268278268278+3.73%700-+4.51%--
06/21260268260268+1.52%2,200-+0.75%--
06/202642642642640%200--0.75%--
06/16278280264264-2.94%1,800--1.12%--
06/15280280266272-2.86%6,700-+1.87%--
06/14277280276280+1.82%1,500-+4.87%--
06/13267276267275+5.36%500-+3%--
06/10259265259261-2.25%1,500--1.88%--
06/09267267267267-1.11%100-+0.38%--
06/08270270270270+1.89%400-+1.5%--
06/072652652652650%100--0.75%--
06/02262265262265+1.53%200--1.12%--
06/01262262261261-1.51%300--2.61%--
05/31270270260265-2.21%600--1.49%--
05/30271271271271+0.74%100-+0.37%--
05/27267269267269+3.46%300--0.37%--
05/25264268260260+1.56%5,800--4.06%--
05/24259259255256-1.16%1,700--6.23%--
05/23252262252259+0.39%2,400--5.47%--
05/20259259258258+2.79%500--5.84%--
05/19265265251251-5.64%1,300--8.39%--
05/182662662662660%100--3.27%--
05/17268268266266-1.85%200--3.27%--
05/16277277268271-1.09%2,100--1.09%--
05/13279279274274-1.79%5,100--0.36%--
05/12274279265279+2.57%3,400-+1.45%--
05/11271272271272+0.74%1,300--1.09%--
05/102702712692700%600--1.82%--
05/092702752702700%2,200--2.17%--
05/06274274270270-1.46%1,000--2.88%--
05/02264274262274+4.58%600--1.79%--
04/28265265255262-0.76%2,200--6.76%--
04/27270270262264-2.58%1,500--6.05%--
04/26271271271271-4.58%1,000--3.56%--
04/252872872792840%5,200-+1.79%--
04/22280284280284+1.79%1,100-+2.53%--
04/21288290278279-2.45%2,900-+1.82%--
04/20281286275286+2.51%1,600-+5.15%--
04/19280280266279-0.36%3,800-+3.33%--
04/18286295280280-2.1%4,700-+3.7%--
04/15285293281286-7.44%20,500-+6.72%--
04/14289310289309+11.96%13,400-+16.6%--
04/13289292268276+1.85%5,200-+5.34%--
04/12266285266271+2.26%2,700-+4.63%--
04/11261270261265+1.92%800-+2.71%--
04/08261261260260-0.38%500-+1.56%--
04/07261261261261-1.51%300-+2.76%--
04/06270270258265-5.36%2,100-+4.74%--
04/052802802802800%400-+11.55%--
04/04279280279280+5.66%500-+12%--
04/01272281263265-7.02%4,400-+6.43%--
03/31295300275285-5%10,300-+15.38%--
03/30296301296300-2.6%2,500-+22.95%--
03/29313313295308-0.65%5,900-+27.8%--
03/283103152983100%9,600-+30.25%--
03/25294310292310+14.81%35,400-+31.91%--
03/24252270245270+7.57%6,400-+16.38%--
03/23246253246251+5.46%2,600-+8.66%--
03/22235240226238+7.21%4,500-+3.03%--
03/18213225213222+0.91%1,800--3.48%--
03/172202382202200%3,700--3.93%--
03/16274274220220-12%7,400--3.93%--
03/15278279250250-7.41%19,100-+9.65%--
03/14249298240270+23.29%22,100-+19.47%--
03/11223223218219-1.35%2,700--1.79%--
03/102222222172220%1,900--0.45%--
03/09222222222222+0.91%100-0%--
03/08225225220220-2.65%3,000--0.45%--
03/07224226224226+1.8%400-+2.73%--
03/04222222222222-0.45%200-+1.37%--
03/03223224222223-2.62%700-+1.83%--
03/02223229223229+1.78%300-+4.57%--
03/01235235221225-7.41%2,400-+3.21%--
02/28242243242243-0.41%300-+11.98%--
02/25248248244244+8.44%6,500-+13.49%--
02/24225225225225+1.81%100-+5.63%--
02/23221221221221-2.64%500-+4.25%--
02/22230230227227-0.44%200-+7.08%--
02/212282282282280%200-+8.57%--
02/18228230228228-6.56%500-+9.09%--
02/17244244244244+1.67%200-+17.31%--
02/16229240221240+1.27%3,200-+16.5%--
02/15232241232237+5.8%10,100-+16.18%--
02/14206224205224+9.27%5,600-+10.89%--
02/10203205203205+0.99%2,600-+2.5%--
02/092032032032030%100-+1.5%--
02/08198203198203+1.5%1,900-+2.01%--
02/07201201198200-0.5%2,400-+1.01%--
02/04201202201201-0.5%900-+1.52%--
02/03202202202202+0.5%300-+2.02%--
02/02199201198201+1.01%1,400-+2.03%--
02/01198199198199-1%200-+1.02%--
01/31205205201201-4.29%900-+2.55%--
01/28210210210210+0.48%300-+7.69%--