株価チャート

2011/06/15～2011/11/08

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
20137/1, 株式分割 1→100
2011
11/08502505498498-1.19%18,300--2.54%--
11/07502504498504+0.2%14,800--1.75%--
11/04502505502503+0.4%5,600--2.33%--
11/02504504498501-0.6%12,300--2.91%--
11/01500506500504+0.6%13,600--2.33%--
10/315015054985010%19,400--2.91%--
10/28506506490501-0.99%59,200--3.28%--
10/27503506502506+0.4%7,900--2.5%--
10/26507507503504-0.4%5,200--3.26%--
10/25507508504506-0.2%6,200--3.07%--
10/24505508504507+0.6%10,100--3.24%--
10/21506506500504+0.2%6,500--4%--
10/20510511500503-1.95%86,900--4.55%--
10/19513516510513+0.2%17,800--2.84%--
10/18517517512512-0.97%16,300--3.4%--
10/17516518516517+0.19%20,900--2.64%--
10/14515520514516+0.19%14,500--3.01%--
10/135185195155150%18,700--3.38%--
10/125155165135150%21,200--3.56%--
10/11514519513515+0.19%20,400--3.92%--
10/07520523514514-1.15%10,900--4.28%--
10/06526527520520-0.57%8,500--3.35%--
10/05536536522523-2.43%11,500--2.97%--
10/04537537534536-1.29%10,900--0.74%--
10/03543543541543+0.37%3,500-+0.37%--
09/30548548540541-1.28%7,60057億9800万0%8-
09/29531549529548+4.38%19,900-+1.11%--
09/28519525519525+1.35%9,000--3.14%--
09/27513518510518+1.77%6,300--4.6%--
09/26520522508509-3.96%17,000--6.61%--
09/22530532528530-1.12%15,600--3.28%--
09/21546547532536-1.47%13,900--2.37%--
09/20548548543544-0.73%7,000--1.09%--
09/16552552543548+1.11%10,600--0.54%--
09/155425435415420%5,400--1.63%--
09/14542545540542+0.18%4,800--1.63%--
09/13545545540541-1.1%13,100--1.99%--
09/12543548543547-0.36%6,100--0.73%--
09/09548549547549+0.92%11,300--0.36%--
09/08549549543544-0.18%5,000--1.09%--
09/07545546541545+1.11%5,300--1.09%--
09/06542543537539-0.55%9,100--2.18%--
09/05550555541542-1.45%10,300--1.81%--
09/02549551543550+0.55%13,500--0.36%--
09/01549553544547+0.18%18,300--1.08%--
08/31550550538546-0.18%17,800--1.44%--
08/30552553545547-0.91%15,600--1.62%--
08/29555555543552-0.36%9,800--1.08%--
08/26554554545554+0.73%3,600--0.89%--
08/25551552543550-0.18%7,000--1.79%--
08/24556570538551-0.72%39,100--1.96%--
08/23558559549555+0.18%7,700--1.42%--
08/22565570553554-2.81%15,900--1.77%--
08/19558570557570+0.35%38,200-+0.88%--
08/18572572564568+2.34%15,900-+0.35%--
08/17565575555555-1.6%18,900--2.12%--
08/16565565561564-0.18%7,800--0.88%--
08/15548565548565+3.1%70,500--0.88%--
08/12555555545548+0.55%5,400--4.2%--
08/11545549525545-2.68%12,800--4.72%--
08/10540560538560+5.66%14,600--2.27%--
08/09525532512530-0.93%24,000--7.67%--
08/085355485305350%18,000--6.96%--
08/05550551535535-4.46%25,200--7.28%--
08/04555567555560+0.9%7,000--3.11%--
08/03555560550555-1.07%16,100--3.98%--
08/02558566552561+1.63%31,200--2.94%--
08/01542560529552-3.5%88,900--4.5%--
07/29571581570572-0.52%22,100--1.21%--
07/28576582575575-1.71%38,400--0.52%--
07/27587590583585-0.51%23,600-+1.21%--
07/26587590584588-0.17%12,100-+1.91%--
07/25590590584589-0.17%9,300-+2.26%--
07/22583591583590+0.85%11,400-+2.61%--
07/21586593584585-1.02%15,000-+1.92%--
07/20577592571591+3.32%71,000-+3.14%--
07/19582583567572-1.55%37,800-0%--
07/15585590573581-1.36%32,700-+1.75%--
07/14594610580589-0.67%50,500-+3.33%--
07/13594597589593-0.17%38,600-+4.4%--
07/12605605590594-2.14%24,000-+4.95%--
07/11601615601607+1.85%33,200-+7.62%--
07/08569596565596+5.11%50,700-+6.05%--
07/07568569565567-0.18%6,200-+1.25%--
07/065705705645680%10,300-+1.61%--
07/05570570561568-0.87%14,900-+1.61%--
07/04570574569573+0.88%16,500-+2.69%--
07/01570570565568-0.18%10,000-+1.97%--
06/30563569562569+1.25%20,90060億9808万+2.52%8.42-
06/29559565559562+0.9%15,700-+1.44%--
06/28551561551557-2.11%21,300-+0.54%--
06/27560572559569+1.61%30,500-+2.89%--
06/24560562558560+0.54%12,600-+1.45%--
06/23567567554557-1.24%13,600-+0.91%--
06/22567569556564-0.35%16,600-+2.17%--
06/21567567561566-0.18%7,000-+2.54%--
06/20569569564567+1.43%7,600-+2.72%--
06/17561569553559+0.18%11,700-+1.45%--
06/16570570555558-1.76%20,000-+1.27%--
06/15559568559568+1.61%14,200-+2.9%--