株価チャート

2011/03/28～2011/08/19

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
08/19307307299307-1.29%21,000--0.65%--
08/18306311306311+2.98%12,000-+0.32%--
08/17303303300302+0.33%6,000--2.58%--
08/16304304301301+0.67%4,000--3.22%--
08/15299299299299+2.75%5,000--3.86%--
08/12298298290291-3%4,000--6.73%--
08/11297304297300+1.01%10,000--4.15%--
08/10284297284297+5.32%17,000--5.11%--
08/09285287278282-2.08%16,000--10.19%--
08/082852942852880%11,000--8.86%--
08/05287290285288-2.7%35,000--9.15%--
08/04300300288296-1%18,000--6.62%--
08/03301301299299-0.66%8,000--5.68%--
08/02303304301301-2.27%8,000--5.05%--
08/01312312303308-2.22%15,000--2.84%--
07/29319320315315-2.48%10,000--0.32%--
07/28325325316323-2.12%20,000-+2.54%--
07/27333333330330-2.08%4,000-+4.76%--
07/26338338337337+1.2%5,000-+7.32%--
07/253253343253330%22,000-+6.73%--
07/22335340327333+1.83%29,000-+7.07%--
07/21328328325327-0.61%14,000-+5.83%--
07/20328329328329+1.54%12,000-+6.82%--
07/19320325319324+2.53%13,000-+5.54%--
07/15307318307316+0.64%7,000-+3.61%--
07/14321321314314-2.18%9,000-+2.95%--
07/13320321319321+1.58%7,000-+5.59%--
07/12316318315316-0.32%13,000-+4.29%--
07/11315317314317+1.93%17,000-+4.97%--
07/08310317310311+0.32%8,000-+3.32%--
07/07321321310310-3.13%15,000-+3.33%--
07/06319320319320-0.93%21,000-+6.67%--
07/05322326322323+1.57%12,000-+8.03%--
07/04307318307318+4.26%20,000-+6.35%--
07/01300305300305+1.33%11,000-+2.35%--
06/30300301297301+0.67%10,00092億458万+1.01%25.450.46
06/29290299290299+1.7%11,000-+0.34%--
06/28292295292294+0.34%4,000--1.34%--
06/272932932922930%6,000--2.01%--
06/24292295292293-2.33%30,000--2.33%--
06/23304307300300-1.32%16,000-0%--
06/22304311292304-0.65%19,000-+1.33%--
06/21306306304306+1.66%20,000-+2%--
06/20291301291301+4.51%8,000-+0.67%--
06/17293299288288-1.71%13,000--4%--
06/16299299293293-2.01%2,000--2.66%--
06/15300300296299-0.33%7,000--0.99%--
06/14300300300300+2.04%1,000--0.99%--
06/13293296293294-2%7,000--3.29%--
06/10299300296300+3.09%29,000--1.96%--
06/09291291291291-1.02%4,000--5.21%--
06/08289294289294+0.34%3,000--4.55%--
06/07288293288293+2.09%6,000--5.48%--
06/06290294286287-2.38%12,000--7.72%--
06/03300300293294-2.33%11,000--5.77%--
06/02305305301301-1.31%3,000--3.83%--
06/01317317302305-1.61%9,000--2.87%--
05/31303315303310+4.03%13,000--1.27%--
05/30297298297298-1.97%3,000--5.4%--
05/27312313304304-2.25%7,000--3.8%--
05/26306311306311+1.97%5,000--1.89%--
05/25308308303305-1.61%6,000--4.09%--
05/24310310307310+0.98%7,000--2.82%--
05/23308308306307-0.97%8,000--4.06%--
05/20304312304310+2.99%20,000--3.43%--
05/19306306298301+1.01%15,000--6.52%--
05/18288299288298+2.76%14,000--8.02%--
05/17302302290290-5.84%11,000--11.04%--
05/16312312308308-0.96%3,000--6.1%--
05/13322322303311-3.42%16,000--5.47%--
05/12322337321322-1.83%8,000--2.72%--
05/11327328327328+0.61%3,000--1.2%--
05/10332337326326-2.98%6,000--2.4%--
05/09339339330336+1.2%12,000-+0.3%--
05/06330332330332+0.61%3,000--1.19%--
05/02327330326330+0.92%5,000--2.37%--
04/28319330319327+2.19%8,000--3.82%--
04/27322322319320-0.62%20,000--6.43%--
04/26323323322322+2.22%14,000--6.12%--
04/25318326315315-1.87%13,000--8.7%--
04/22320321319321+0.31%4,000--6.96%--
04/21337337320320-3.03%16,000--7.25%--
04/20330330325330+1.54%6,000--4.07%--
04/19327327318325-0.31%6,000--5.8%--
04/18337341326326-2.4%10,000--5.78%--
04/15334334334334+1.21%5,000--2.91%--
04/143303383303300%14,000--3.79%--
04/13333339330330-2.37%31,000--3.79%--
04/12342342337338-1.17%5,000--1.17%--
04/11345353337342+0.59%14,000-+0.29%--
04/08330340330340+1.49%9,000-0%--
04/07346346335335-1.47%5,000--1.18%--
04/06351351340340-0.87%12,000-+0.59%--
04/05355355343343-4.19%18,000-+2.08%--
04/04357366357358-1.65%13,000-+6.87%--
04/01360368360364+1.11%10,000-+8.98%--
03/313763783603600%32,000110億880万+8.43%45.850.55
03/30365372355360-1.37%64,000-+9.09%--
03/29365368359365-3.18%46,000-+11.28%--
03/28372377366377-0.26%29,000-+15.64%--