株価チャート

2011/04/05～2011/08/29

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
2011
08/2931333132+3.23%111,300--3.03%--
08/2631323131-3.13%37,700--6.06%--
08/2532323132+3.23%10,200--3.03%--
08/2432333131-3.13%15,200--6.06%--
08/23313230320%11,100--5.88%--
08/22323231320%44,900--5.88%--
08/19313231320%77,900--5.88%--
08/1834343232-3.03%48,600--5.88%--
08/17343433330%9,900--2.94%--
08/1634343333-2.94%63,400--2.94%--
08/1532343134+3.03%69,800--2.86%--
08/12333432330%49,100--5.71%--
08/1131333033+3.13%161,700--5.71%--
08/1032333032+6.67%158,200--8.57%--
08/09273026300%282,200--14.29%--
08/0832323030-6.25%111,900--14.29%--
08/0533333232-3.03%164,400--8.57%--
08/0432333233+3.13%104,700--5.71%--
08/0333343232-5.88%229,400--11.11%--
08/02343533340%113,300--5.56%--
08/0135353334-2.86%155,900--5.56%--
07/2937373435-5.41%422,300--2.78%--
07/2838383637-2.63%69,200-+2.78%--
07/27383836380%121,800-+5.56%--
07/2636383538+5.56%264,000-+8.57%--
07/2535363536+2.86%90,300-+2.86%--
07/2235363535-2.78%34,100-0%--
07/21363635360%29,600-+2.86%--
07/20363735360%37,700-+2.86%--
07/19363635360%36,500-+2.86%--
07/1536373636-2.7%102,300-+2.86%--
07/1436373537+2.78%106,500-+5.71%--
07/1335363436+2.86%223,200-+2.86%--
07/12353635350%95,000-0%--
07/1135363535-2.78%98,700-0%--
07/0835363536+2.86%23,100-+2.86%--
07/07353735350%511,400-+2.94%--
07/06353534350%28,900-+2.94%--
07/05353534350%181,900-+2.94%--
07/04353634350%116,100-+2.94%--
07/0136363435-2.78%284,300-+2.94%--
06/30373835360%330,50015億2794万+5.88%-0.19
06/29363735360%418,900-+5.88%--
06/2835363436+5.88%493,100-+5.88%--
06/27343533340%258,100-0%--
06/2434343334-2.86%17,600-0%--
06/2334353335+2.94%22,600-+2.94%--
06/22343433340%15,000-0%--
06/21333533340%72,300-0%--
06/2034343334+3.03%63,900-0%--
06/1734353333-2.94%52,600--2.94%--
06/16343533340%138,500-0%--
06/1534383334+3.03%754,900-0%--
06/14333432330%159,900--2.94%--
06/1333343333-2.94%42,000--2.94%--
06/10343433340%110,200-0%--
06/0934343334-2.86%48,500--2.86%--
06/08343533350%74,600-0%--
06/07353534350%45,100-0%--
06/0634353335+2.94%190,800-0%--
06/0334353334-2.86%50,600--2.86%--
06/0234353335+2.94%260,700-0%--
06/0135363434-2.86%84,700--2.86%--
05/3135363335+2.94%286,400-0%--
05/30343533340%215,100--2.86%--
05/27343433340%120,800--5.56%--
05/2635353234-2.86%446,700--5.56%--
05/2537413435+6.06%2,358,000--2.78%--
05/2433343233-2.94%57,000--8.33%--
05/2333343234+3.03%61,800--5.56%--
05/20333433330%111,700--10.81%--
05/1934343333-2.94%48,000--10.81%--
05/1832363234+6.25%749,500--8.11%--
05/1733333132-3.03%128,100--13.51%--
05/1634353333-5.71%120,700--10.81%--
05/13353633350%310,500--7.89%--
05/1236373535-5.41%108,800--7.89%--
05/1136373637+2.78%86,800--2.63%--
05/1037383636-5.26%189,300--5.26%--
05/09383837380%48,700-0%--
05/06373837380%93,800-0%--
05/0236383638+5.56%233,800-0%--
04/2837373636-2.7%131,400--5.26%--
04/27373836370%54,300--2.63%--
04/26373836370%103,900--2.63%--
04/25373836370%125,900--2.63%--
04/22373836370%57,200--2.63%--
04/21373837370%79,400--2.63%--
04/2038393737-5.13%221,100-0%--
04/19394037390%363,600-+5.41%--
04/18394038390%181,300-+5.41%--
04/15394038390%142,500-+5.41%--
04/1439403839-2.5%410,200-+5.41%--
04/1337403740+5.26%186,800-+8.11%--
04/1240403738-2.56%253,900-+2.7%--
04/11394138390%168,300-+5.41%--
04/0837393739+2.63%164,800-+5.41%--
04/07393937380%139,500-0%--
04/0637393738+2.7%124,500-0%--
04/05374137370%427,800--2.63%--