株価チャート

2011/06/08～2011/10/31

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
10/31198198191193-2.53%52,00088億7121万-4.93%3.210.9
10/28201201198198-1.98%30,000--1.98%--
10/27195202191202-2.42%151,000-+0.5%--
10/26208208205207-2.36%132,000-+3.5%--
10/25211213210212+1.92%57,000-+7.07%--
10/24208210208208-0.48%41,000-+5.58%--
10/21208209208209+0.97%20,000-+7.18%--
10/20211212205207-2.36%50,000-+7.25%--
10/19208213208212+1.92%34,000-+10.42%--
10/18213213205208-3.26%59,000-+9.47%--
10/17219222214215-1.38%66,000-+13.76%--
10/14220222216218-2.68%67,000-+16.58%--
10/13228228218224-0.88%138,000-+20.43%--
10/12211230211226+7.11%294,000-+22.83%--
10/11218219211211-0.47%86,000-+15.93%--
10/07206216204212+3.41%106,000-+17.13%--
10/06198205198205+3.02%65,000-+13.89%--
10/05196199195199+1.53%46,000-+11.17%--
10/04192197192196+2.08%54,000-+9.5%--
10/03191192190192+1.05%48,000-+7.87%--
09/30190190188190+1.06%42,000-+7.34%--
09/291871881851880%37,000-+6.82%--
09/28182188182188+3.87%30,000-+6.82%--
09/27173183173181+5.85%34,000-+3.43%--
09/26178178170171-1.16%58,000--2.29%--
09/22171173171173+1.76%21,000--1.7%--
09/21169171169170-0.58%62,000--3.95%--
09/20171172170171+0.59%31,000--3.93%--
09/161711751701700%33,000--5.03%--
09/15168170168170+0.59%25,000--6.08%--
09/14169170169169-0.59%20,000--7.14%--
09/13170171169170-0.58%24,000--7.1%--
09/12172173170171-0.58%33,000--6.56%--
09/09176176172172-1.71%57,000--6.52%--
09/08177177175175+0.57%15,000--5.91%--
09/07173175173174-0.57%20,000--6.95%--
09/06177177169175-4.89%88,000--6.91%--
09/051831841821840%12,000--3.16%--
09/02186186182184+0.55%73,000--3.66%--
09/01186186180183+0.55%42,000--4.69%--
08/31187189182182-2.67%30,000--5.7%--
08/30181190180187+4.47%42,000--3.61%--
08/29177182177179+1.7%28,000--8.21%--
08/26178178172176+1.73%66,000--10.66%--
08/25172174171173+1.76%25,000--13.07%--
08/24180180170170-3.95%65,000--15.42%--
08/231781801741770%51,000--13.24%--
08/22181184175177-3.8%58,000--14.49%--
08/19188188177184-3.66%67,000--11.96%--
08/18190192186191-2.55%70,000--9.48%--
08/17197198193196-1.01%28,000--7.55%--
08/16199199197198+1.02%9,000--7.48%--
08/15200200196196-2%12,000--8.84%--
08/12197202197200+1.52%12,000--7.41%--
08/11189197189197+1.03%20,000--9.22%--
08/10194197194195+2.63%16,000--10.55%--
08/09186190182190-3.06%86,000--13.24%--
08/08195196194196-2.97%29,000--11.31%--
08/05203203200202-1.46%86,000--9.01%--
08/04205207203205-0.97%26,000--8.07%--
08/03205207202207-1.9%20,000--7.17%--
08/02212212209211-0.94%22,000--5.8%--
08/01205213204213+2.9%19,000--4.91%--
07/29203207203207+0.49%25,000--7.59%--
07/28212213200206-4.19%94,000--8.44%--
07/27219220215215-3.15%59,000--4.44%--
07/262232232202220%66,000--1.77%--
07/25225225222222-0.89%48,000--1.77%--
07/22227227224224-4.68%145,000--0.44%--
07/21240241235235-1.67%30,000-+4.91%--
07/20235239234239+1.7%58,000-+7.17%--
07/19234236233235+1.29%40,000-+5.86%--
07/15233234230232-0.43%21,000-+4.98%--
07/14234234231233+0.43%12,000-+5.91%--
07/13233233227232+2.2%92,000-+5.45%--
07/12228231225227-1.3%38,000-+3.65%--
07/11230234227230-0.43%33,000-+5.5%--
07/08226233225231+3.13%50,000-+6.45%--
07/07227230224224-0.88%42,000-+3.23%--
07/06223227223226+1.35%25,000-+4.63%--
07/05224224220223-0.45%13,000-+3.24%--
07/042282282242240%47,000-+3.7%--
07/01220224219224+1.82%21,000-+4.19%--
06/30219220218220+0.46%12,000-+2.33%--
06/29219219218219+0.46%13,000-+1.86%--
06/282192192182180%15,000-+1.87%--
06/272182212182180%31,000-+1.87%--
06/24217218214218-0.91%13,000-+1.87%--
06/232242242162200%18,000-+2.8%--
06/22229229215220-3.93%36,000-+2.8%--
06/21214229214229+6.51%40,000-+7.01%--
06/20208215208215+2.87%40,000-+0.47%--
06/17213214209209-0.48%44,000--2.34%--
06/16210212208210-0.47%15,000--1.87%--
06/15210211209211+0.48%24,000--1.86%--
06/142092112092100%19,000--2.33%--
06/13211211208210-0.47%26,000--2.78%--
06/10210211208211+0.48%18,000--2.76%--
06/092112112082100%5,000--3.67%--
06/082092112072100%20,000--4.11%--