株価チャート

2011/05/11～2011/09/30

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
09/30206219205214+4.39%8,40013億6431万-7.36%11.520.69
09/29196206196205+4.59%5,000--11.64%--
09/28193196180196+3.7%8,200--16.24%--
09/272042041881890%20,800--19.57%--
09/26200200187189-8.7%9,900--20.59%--
09/22207208200207-0.48%13,600--14.11%--
09/21215220207208-4.59%4,900--14.4%--
09/202182182152180%900--11.02%--
09/16204218204218-0.91%23,700--11.74%--
09/15224225220220-1.35%5,400--11.29%--
09/14239239220223-6.3%18,800--10.8%--
09/13235243233238-0.83%2,900--4.8%--
09/12246246229240-4.38%3,800--4%--
09/09251253248251-0.4%4,400-+0.4%--
09/08254254246252-0.4%2,800-+0.8%--
09/07246257245253+1.2%6,300-+0.8%--
09/06256256241250-0.79%8,900--0.79%--
09/05259259244252-2.7%9,100--0.4%--
09/02263263254259-1.52%4,600-+1.57%--
09/01246269246263+6.91%13,600-+2.73%--
08/31253253246246-3.53%4,200--4.65%--
08/30242255242255+3.66%12,000--1.92%--
08/29231246231246+2.93%3,200--6.46%--
08/26243244233239-1.24%5,900--10.15%--
08/252422452392420%4,500--10.04%--
08/242342432342420%2,100--11.03%--
08/23236242234242+3.42%5,000--12%--
08/22243245234234-7.14%14,500--15.83%--
08/19250257245252-4.55%9,900--10.32%--
08/18264264261264-0.75%3,100--6.71%--
08/17265266261266-0.37%3,000--6.67%--
08/16268270264267+1.52%3,700--6.97%--
08/15254263254263+3.95%3,000--9%--
08/12246253244253+2.85%6,100--12.76%--
08/11230246229246+4.68%6,800--16.04%--
08/10238247231235+0.86%21,200--20.34%--
08/09210236210233-5.67%38,900--21.81%--
08/08242268241247-5%20,300--17.94%--
08/05267269255260-5.45%17,800--14.19%--
08/04271284270275+1.85%4,900--9.84%--
08/03275275266270-2.53%17,600--12.05%--
08/02278282276277-4.48%15,200--10.36%--
08/01290290281290-0.68%20,400--6.45%--
07/29302304277292-3.95%58,600--6.11%--
07/28297304286304-0.33%36,000--2.25%--
07/27317318305305-4.69%41,400--1.61%--
07/26322324313320-0.93%27,600-+3.56%--
07/25328353322323+0.94%124,100-+5.21%--
07/22318320312320+0.63%15,700-+4.58%--
07/21318318310318-0.31%11,100-+4.61%--
07/20320325314319-0.31%18,700-+5.63%--
07/19311326311320+2.89%32,700-+6.31%--
07/15308311306311+1.3%6,600-+4.01%--
07/14310310299307-1.29%15,200-+3.02%--
07/13300311300311+1.63%12,500-+4.71%--
07/12305313303306-1.29%9,400-+3.73%--
07/11307310305310+1.64%5,000-+5.8%--
07/08306307301305-1.93%11,500-+4.45%--
07/07305311303311+0.65%2,900-+6.87%--
07/063113113033090%1,600-+6.19%--
07/05309309304309+1.31%4,800-+6.55%--
07/043053123013050%15,200-+5.17%--
07/01310311301305-0.97%15,000-+5.17%--
06/30320320305308-3.14%16,40019億6358万+6.21%16.571
06/29305320304318+2.58%17,700-+9.28%--
06/28306312302310+1.31%13,500-+6.9%--
06/27333337306306-6.71%93,200-+5.15%--
06/24293333290328+13.89%278,700-+12.33%--
06/23283288283288+2.13%5,300--1.37%--
06/22280282279282+1.81%2,300--4.08%--
06/21275281275277+0.73%12,500--7.05%--
06/20280281273275-1.79%15,900--8.94%--
06/17272305271280+0.72%79,700--8.2%--
06/16281285277278-2.11%7,500--9.74%--
06/15291297279284-1.05%19,200--8.97%--
06/14278294278287+3.99%16,600--8.89%--
06/132672782672760%10,400--13.21%--
06/10273276270276+2.22%7,800--13.75%--
06/092702722662700%7,500--16.15%--
06/082742742582700%11,400--16.92%--
06/07271274262270-0.37%14,600--17.43%--
06/06290290270271-6.23%22,600--18.62%--
06/03293304289289-1.03%34,800--13.99%--
06/02295305292292-3.63%39,800--13.86%--
06/013063093013030%19,300--10.62%--
05/31302313297303-0.33%18,000--10.09%--
05/30296304292304-1.3%28,700--9.52%--
05/27315315301308-3.14%8,900--7.78%--
05/26312319304318+1.6%15,800--3.93%--
05/25325327293313-2.19%35,100--4.86%--
05/24325335300320-2.14%15,700--1.84%--
05/23354354324327-3.25%27,900-+1.24%--
05/20351357330338-3.7%57,200-+5.63%--
05/19377380351351-5.14%47,200-+11.08%--
05/18369409363370-2.12%106,900-+18.97%--
05/17348379344378+10.85%43,200-+23.53%--
05/16355363334341-8.09%48,400-+13.29%--
05/13378381360371-1.85%90,700-+24.5%--
05/12364380356378+4.42%99,000-+29.45%--
05/11350377350362+2.26%123,300-+26.57%--