株価チャート

2011/05/09～2011/09/30

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
09/302162162132140%6,00045億1615万-1.83%9.460.49
09/29207215207214+1.9%8,500--1.38%--
09/28207216207210-6.67%37,500--3.23%--
09/27219225218225+4.17%74,500-+3.69%--
09/26221221213216-1.82%15,500--0.46%--
09/222172212172200%9,000-+1.38%--
09/21221222218220+0.46%11,000-+1.38%--
09/20218219218219+0.92%3,500-+1.39%--
09/162172182162170%4,000-+0.46%--
09/15217218217217+1.88%3,000-+0.46%--
09/14214214212213-1.84%4,000--1.39%--
09/13215218215217-0.91%5,000-+0.93%--
09/12214219214219-0.45%3,500-+1.86%--
09/09219220219220+0.46%12,000-+2.8%--
09/08219219218219+0.46%2,500-+2.82%--
09/072182182182180%2,000-+2.83%--
09/062162182162180%3,000-+2.83%--
09/05211218211218-0.46%3,000-+2.83%--
09/02219219216219+1.39%5,500-+3.79%--
09/01224224216216-2.7%5,000-+2.37%--
08/31221222221222+1.37%4,000-+5.21%--
08/30215220215219+1.86%5,000-+3.79%--
08/29216218215215-1.83%5,000-+1.9%--
08/26220220218219+0.92%11,000-+3.79%--
08/25210218210217+4.83%11,500-+2.84%--
08/24216216206207-0.48%5,000--1.43%--
08/23218218201208-2.35%14,000--1.42%--
08/22219219212213-1.84%9,500-+0.95%--
08/19210217210217+1.4%7,500-+2.84%--
08/18217217211214-0.93%5,500-+0.94%--
08/17217219216216+0.93%6,500-+1.89%--
08/162152152142140%3,000-+1.42%--
08/15214214206214+2.39%3,500-+1.42%--
08/11207209206209+0.48%5,000--0.95%--
08/10208216207208+1.46%7,000--0.95%--
08/09210215205205+1.49%45,000--2.38%--
08/08197202197202+3.06%3,500--3.81%--
08/05200200196196-2.97%12,000--6.67%--
08/04205205202202-0.98%5,500--3.81%--
08/03206206204204-3.32%2,500--2.86%--
08/02211211211211-0.47%1,500-+0.48%--
08/01204212204212+4.43%5,000-+0.95%--
07/29205205203203-2.87%4,500--3.33%--
07/28205209203209-1.42%11,500--0.48%--
07/27223223208212-4.5%19,000-+1.44%--
07/26219222219222+1.37%9,500-+6.22%--
07/25217221217219+1.39%13,500-+5.29%--
07/22213217211216+1.41%9,500-+4.35%--
07/21215215212213-1.39%3,000-+3.4%--
07/20215216215216-0.46%2,000-+5.37%--
07/19215217215217-0.91%2,000-+6.37%--
07/15215219215219+1.39%1,500-+7.88%--
07/14217218215216-1.82%3,500-+6.93%--
07/13221221216220+1.38%18,500-+9.45%--
07/12209217209217+4.33%9,500-+8.5%--
07/11206208205208+0.97%8,000-+4.52%--
07/08203206203206+0.98%3,500-+3.52%--
07/07202205202204+2%5,000-+3.03%--
07/062012032002000%4,000-+1.01%--
07/05204207200200-1.48%7,000-+1.52%--
07/04201203200203+1%6,500-+3.05%--
07/01205205200201-1.95%7,500-+2.03%--
06/30202206202205+0.99%5,00043億2622万+4.06%9.060.47
06/29202203200203-0.98%6,500-+3.05%--
06/28203205203205+2.5%3,000-+4.59%--
06/27209209199200-3.85%20,000-+2.04%--
06/24202208202208+2.97%9,500-+6.12%--
06/232022042002020%4,000-+3.06%--
06/22203204201202-0.49%5,500-+3.06%--
06/21198204198203+3.05%5,500-+3.57%--
06/20192198192197+2.6%5,000-+0.51%--
06/17196196192192-1.03%2,500--2.04%--
06/16193196193194+0.52%4,000--1.02%--
06/151921931921930%5,000--1.53%--
06/14192193192193-1.03%1,000--2.03%--
06/131911951911950%2,000--1.02%--
06/10196196195195+2.63%10,000--1.52%--
06/091911911891900%3,500--4.04%--
06/08190192190190-1.04%7,000--4.04%--
06/071921921921920%2,500--3.03%--
06/061941941921920%2,500--3.52%--
06/031931931921920%2,000--4%--
06/02193193192192-0.52%4,000--4%--
06/01198198193193-2.03%7,500--3.98%--
05/31197197195197+0.51%2,500--1.99%--
05/30197197196196-1.01%7,000--2.97%--
05/27198198197198-0.5%3,000--2.46%--
05/26199199199199+1.02%11,000--2.45%--
05/25194197194197+0.51%8,000--3.43%--
05/24201201196196-2%8,500--4.39%--
05/23203203200200-1.48%1,500--2.91%--
05/20202203202203+0.5%2,500--1.46%--
05/19199204199202+1.51%4,000--2.42%--
05/18205205197199-1%2,500--3.86%--
05/17197203197201+0.5%3,500--3.37%--
05/16200201200200-0.99%5,500--4.31%--
05/132082082002020%4,000--3.81%--
05/122002022002020%1,000--4.27%--
05/10201202201202-0.98%3,500--4.72%--
05/092052052042040%2,500--4.23%--