株価チャート

2011/01/24～2011/06/20

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
06/201,3621,3831,3621,370+0.74%6,700--2.07%--
06/171,4201,4201,3601,360-2.23%28,900--2.86%--
06/161,4171,4181,3911,391-1.9%15,300--0.71%--
06/151,4001,4201,3961,418+1.29%9,100-+1.21%--
06/141,3951,4231,3921,400+0.29%7,700--0.07%--
06/131,3981,4021,3881,396-1.41%5,500--0.29%--
06/101,4201,4291,4091,416+1%48,700-+1.29%--
06/091,3791,4141,3781,402+1.67%23,100-+0.36%--
06/081,3791,3951,3781,379-0.79%14,100--1.22%--
06/071,3771,3951,3761,3900%5,800--0.36%--
06/061,4051,4071,3771,390-0.22%7,200--0.22%--
06/031,4021,4241,3901,393-1.76%16,400-+0.14%--
06/021,3941,4351,3941,418-1.18%20,500-+2.01%--
06/011,4281,4351,4111,435+0.49%20,200-+3.46%--
05/311,3961,4281,3911,428+1.85%17,200-+3.25%--
05/301,3871,4151,3771,4020%15,100-+1.59%--
05/271,4071,4141,3921,402-0.36%15,500-+1.67%--
05/261,4161,4161,4011,407-0.64%13,200-+2.03%--
05/251,3871,4161,3781,416+2.76%17,100-+2.76%--
05/241,3771,3861,3681,378+0.07%7,400-0%--
05/231,3721,3941,3401,377+0.36%21,300-0%--
05/201,3941,4071,3721,372-1.58%9,200--0.36%--
05/191,4181,4181,3901,394-1.69%16,900-+1.09%--
05/181,4181,4261,4141,4180%8,500-+2.83%--
05/171,4111,4351,4001,418+1.14%58,200-+3.05%--
05/161,3801,4031,3801,402+0.86%19,100-+2.11%--
05/131,3791,3901,3501,390+0.36%32,100-+1.39%--
05/121,3861,3951,3841,385-1.49%20,600-+1.02%--
05/111,3961,4311,3651,406+1.96%48,400-+2.55%--
05/101,3801,3841,3581,379+1.1%15,300-+0.51%--
05/091,3751,3801,3571,364-1.02%13,300--0.8%--
05/061,3641,3801,3531,378+0.58%8,600-+0.07%--
05/021,3631,3771,3621,370+0.59%9,500--0.58%--
04/281,3591,3651,3451,362+1.79%16,000--1.09%--
04/271,3561,3661,3331,338-0.89%41,800--2.69%--
04/261,3501,3591,3401,3500%23,000--1.82%--
04/251,3491,3591,3481,350+0.15%12,800--1.82%--
04/221,3311,3541,3221,348+0.75%31,800--1.75%--
04/211,3491,3501,3301,338-0.59%12,600--2.05%--
04/201,3991,3991,3451,346-2.6%26,400--1.17%--
04/191,3811,3941,3601,382-1.36%11,400-+1.99%--
04/181,3941,4101,3941,401+0.5%8,100-+3.47%--
04/151,4031,4101,3821,394-0.64%23,800-+2.88%--
04/141,3691,4201,3691,403+2.48%23,900-+3.31%--
04/131,3601,3891,3601,369-0.15%18,700-+0.59%--
04/121,3871,4071,3691,371-2.9%18,700-+0.51%--
04/111,4121,4251,4011,4120%21,800-+3.29%--
04/081,3301,4201,3301,412+5.77%36,900-+3.22%--
04/071,3481,3591,3311,335-0.52%23,100--2.41%--
04/061,3621,3621,3331,342-0.15%29,700--2.12%--
04/051,3721,3801,3201,344-3.31%33,100--2.18%--
04/041,3931,4001,3801,390-0.22%19,000-+0.87%--
04/011,4341,4341,3931,393-2.93%22,000-+0.94%--
03/311,4351,4351,3841,435-0.07%46,900-+3.91%--
03/301,4351,4361,4031,436+0.07%39,900-+4.06%--
03/291,3991,4351,3771,435+2.5%54,400-+3.99%--
03/281,3901,4001,3301,400+5.5%52,100-+1.52%--
03/251,3481,3491,3271,327+0.68%31,000--3.84%--
03/241,3411,3531,3161,318-2.59%50,000--4.84%--
03/231,3521,3751,3131,353+0.07%58,900--2.59%--
03/221,2881,3841,2801,352+7.99%56,100--2.94%--
03/181,2281,2881,2261,252+2.96%64,700--10.19%--
03/171,2001,2781,1871,216-1.22%87,700--13.02%--
03/161,2101,2361,1811,231+4.32%73,600--12.26%--
03/151,3001,3001,1401,180-11.94%61,400--16.13%--
03/141,3501,3801,3061,340-7.33%41,500--5.17%--
03/111,4981,4981,4461,446-1.63%83,200-+2.41%--
03/101,4761,4941,4621,470-0.41%35,600-+4.48%--
03/091,4501,4861,4501,476+2.64%60,600-+5.35%--
03/081,4451,4641,4371,438-0.21%34,500-+3.08%--
03/071,4251,4461,4111,441+0.42%48,600-+3.74%--
03/041,4301,4401,4251,435+1.06%19,700-+3.68%--
03/031,3981,4251,3981,420+1.14%50,200-+2.9%--
03/021,4221,4271,4041,404-1.4%44,400-+1.96%--
03/011,4261,4401,4241,424-0.9%32,500-+3.49%--
02/281,4261,4471,4141,437+0.28%51,400-+4.74%--
02/251,4211,4411,4141,433+0.84%47,600-+4.9%--
02/241,4351,4701,4201,421-0.28%58,200-+4.33%--
02/231,4341,4531,4251,425-0.63%35,200-+4.86%--
02/221,4051,4461,4031,434+1.92%39,900-+5.75%--
02/211,4491,4491,3961,407-1.12%69,900-+4.07%--
02/181,4551,4551,4231,423-1.18%15,300-+5.41%--
02/171,4251,4481,4161,440+1.05%29,200-+6.98%--
02/161,4331,4451,4231,425-1.72%29,400-+6.18%--
02/151,3991,5001,3991,450+4.47%91,600-+8.29%--
02/141,3601,4001,3601,388+2.36%46,100-+3.97%--
02/101,3411,3601,3331,356+1.73%56,900-+1.73%--
02/091,3221,3331,3201,333+0.68%21,300-0%--
02/081,3251,3331,3171,324-0.3%40,500--0.75%--
02/071,3271,3341,3211,328-0.3%35,300--0.52%--
02/041,3301,3361,3211,332+0.76%37,100--0.3%--
02/031,3141,3241,3111,322+0.38%18,700--1.05%--
02/021,3071,3381,3031,317+0.3%29,700--1.5%--
02/011,2971,3161,2931,313+1.08%28,500--1.8%--
01/311,3031,3091,2411,299-1.14%45,600--2.91%--
01/281,3411,3411,3141,314-1.72%38,600--1.87%--
01/271,3501,3571,3301,337-1.04%36,200--0.22%--
01/261,3601,3611,3501,351-0.59%23,900-+0.82%--
01/251,3551,3641,3391,359+2.1%33,200-+1.42%--
01/241,2951,3341,2951,331+3.02%32,300--0.6%--