株価チャート

2011/03/15～2011/09/29

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
202210/1, 株式分割 1→3
20174/1, 株式併合 10→1
2011
09/29523523523523-0.63%300-+1.23%--
09/27527527527527+3.27%300-+1.87%--
09/26523523510510-3.16%1,200--1.35%--
09/225275275275270%300-+1.67%--
09/21527527527527-0.63%300-+1.67%--
09/20530530530530+1.27%300-+2.51%--
09/16523523523523+1.29%900-+1.23%--
09/155175175175170%300--0.26%--
09/145175175175170%300--0.26%--
09/13523523517517-1.27%2,100--0.26%--
09/12523523503523+1.29%1,500-+1.03%--
09/09503517503517+2.65%900--0.26%--
09/08503503503503+0.67%300--3.02%--
09/06500500500500-0.66%300--3.85%--
09/055035035035030%300--3.39%--
09/025035035035030%900--3.58%--
09/01517517503503-1.95%1,200--3.58%--
08/26513513513513-1.91%300--1.66%--
08/25510523507523+2.61%2,700-+0.45%--
08/24517517510510-1.29%1,200--1.92%--
08/23527527517517-4.91%2,100--0.83%--
08/22550550507543+5.16%2,400-+4.49%--
08/19517517517517-1.9%300--0.26%--
08/18527527527527+3.27%300-+1.87%--
08/17510510510510-2.55%300--1.16%--
08/15523523523523-1.88%300-+1.62%--
08/11513533513533+1.27%600-+3.76%--
08/10527527527527-0.63%600-+2.86%--
08/09500530500530+4.61%900-+3.72%--
08/08507507507507-3.8%600--0.65%--
08/05527527527527-1.25%600-+3.47%--
08/045335335335330%300-+4.99%--
08/03533533533533+3.23%300-+5.19%--
08/01517517517517+1.31%300-+1.91%--
07/27510510510510-1.29%300-+0.59%--
07/26533533513517-3.12%2,400-+1.91%--
07/255335335335330%600-+5.19%--
07/215335335335330%900-+5.4%--
07/20537537533533+1.91%600-+5.4%--
07/19510527510523+2.61%3,000-+3.84%--
07/15510510500510+2%1,200-+1.39%--
07/14500500500500+0.67%600--0.6%--
07/134974974974970%300--1.26%--
07/12500500493497-5.1%1,500--1.26%--
07/08500523500523+4.67%2,700-+4.04%--
07/07500500500500+1.35%600--0.4%--
07/064934934934930%600--1.73%--
07/05493493493493+1.37%300--1.92%--
07/04490490487487-0.68%1,500--3.44%--
06/29490490490490-1.34%1,200--3.16%--
06/28497497497497+0.68%300--2.23%--
06/274934934934930%900--3.65%--
06/24493493493493-2.63%2,100--4.02%--
06/23507507507507+2.01%300--1.23%--
06/214974974974970%300--2.8%--
06/20497497497497-2.61%300--2.61%--
06/17513513510510-4.38%1,500-+0.2%--
06/15533533533533+5.26%300-+5.19%--
06/105075075075070%600-+0.73%--
06/09507507507507-0.65%300-+1.13%--
06/07510510510510-0.65%300-+2%--
06/06513513513513-3.75%300-+2.87%--
06/01533533533533+8.11%600-+7.31%--
05/304934934934930%600--0.13%--
05/25493493493493-1.99%2,100-+0.07%--
05/24500517500503-0.66%1,200-+2.3%--
05/235105105075070%900-+3.4%--
05/20503507503507+1.33%600-+3.61%--
05/19500500500500+0.67%1,500-+2.46%--
05/18497497497497+0.68%600-+1.98%--
05/16507507490493-2.63%4,500-+1.51%--
05/13523523507507-5%3,300-+4.25%--
05/12533533533533-1.23%600-+10.19%--
05/11513540493540+1.89%4,200-+12.5%--
05/10597597530530-11.17%4,500-+11.81%--
05/09527597490597+9.15%14,700-+27.49%--
05/06467550467547+17.14%4,500-+17.82%--
04/27467467467467+2.94%300-+1.01%--
04/26467467453453-2.16%900--2.3%--
04/25467467463463-2.11%1,500--0.57%--
04/22473473473473+2.16%300-+1.14%--
04/20463463463463+3.73%300--1.21%--
04/14447447447447-2.9%600--5.17%--
04/12460460460460-3.5%300--2.75%--
04/08477477477477+1.42%900-+0.56%--
04/07470470470470+1.44%300--0.84%--
04/06463463463463-0.71%600--2.66%--
04/05467467467467+0.72%300--2.37%--
04/04463463463463-0.71%300--3.47%--
04/01467467467467-0.71%300--3.18%--
03/30470470470470+0.71%300--2.89%--
03/29463467463467-2.1%900--3.98%--
03/28493497477477-0.69%2,100--2.12%--
03/25497543470480-0.69%10,200--1.64%--
03/24480483480483+0.69%3,300--1.16%--
03/23470480470480+2.13%900--2.04%--
03/22477477470470+10.16%4,500--4.08%--
03/18427427427427+6.67%300--12.93%--
03/17400400400400+9.09%300--18.7%--
03/15450450367367-26.67%2,100--25.93%--