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
201310/1, 株式分割 1→2
201210/1, 株式分割 1→500
2011
09/30133134130134+2.77%28,00036億8468万-10.34%8.63-
09/29128133128130+0.78%19,000--12.75%--
09/28134134128129-4.09%49,000--14%--
09/27136137134135+0.37%13,000--10.33%--
09/26143145134134-10.79%46,000--10.67%--
09/22163164147150-3.59%110,000--0.53%--
09/21152161150156+3.52%60,000-+3.18%--
09/20148155148151-1.18%28,000-+0.33%--
09/16146157146152+2.21%25,000-+1.53%--
09/15152152149149-0.67%22,000--0.67%--
09/14155156150150-1.64%14,000-+0.67%--
09/13150153150153+1.67%9,000-+2.35%--
09/12151151149150-2.15%30,000-+1.35%--
09/09162162153153-6.52%58,000-+4.29%--
09/08168168164164-2.09%19,000-+10.81%--
09/07164168157168+3.08%50,000-+13.18%--
09/06175175158163-7.14%159,000-+9.8%--
09/05165179165175+6.19%134,000-+17.45%--
09/02152165152165+10.6%106,000-+10.6%--
09/01152152148149+1.02%13,000-0%--
08/31154155148148-1.67%39,000--1.67%--
08/30145156145150+4.17%97,000--1.32%--
08/29141144139144+0.7%23,000--5.88%--
08/26140143140143+3.17%11,000--7.14%--
08/25138143138139+2.67%7,000--10.58%--
08/24139140135135-0.74%7,000--13.46%--
08/23135136133136+2.18%10,000--13.38%--
08/22148148133133-8.21%33,000--15.76%--
08/19147148144145-4.98%20,000--9.38%--
08/18148153146153+3.11%44,000--4.63%--
08/17145148144148+0.68%19,000--8.07%--
08/16146148143147+1.38%32,000--8.7%--
08/15143149142145+4.77%47,000--10.49%--
08/12137140137138+1.84%63,000--15.09%--
08/11128136128136-0.8%39,000--17.13%--
08/101401421371370%71,000--16.97%--
08/09123137123137+0.59%68,000--17.47%--
08/08150152136136-18.44%130,000--18.93%--
08/05160168160167-2.85%89,000--1.18%--
08/04172174167172-0.06%33,000-+2.32%--
08/03170174167172-2.27%21,000-+2.38%--
08/021751761671760%46,000-+5.39%--
08/01170176166176+2.62%16,000-+5.39%--
07/29175175172172-3.11%25,000-+3.94%--
07/28174177173177-0.56%31,000-+7.27%--
07/27181182176178-1.66%43,000-+8.54%--
07/26179185174181+2.32%99,000-+11.04%--
07/25170178170177+4.37%87,000-+9.2%--
07/22165170165170+3.29%42,000-+5.28%--
07/21161164161164+1.3%11,000-+1.93%--
07/20162162161162+0.25%5,000-+0.62%--
07/19165165161162-0.86%10,000--0.25%--
07/15162163162163+0.31%52,000-+0.62%--
07/14163163163163-0.61%4,000--0.31%--
07/13163164161164+0.25%27,000-+0.31%--
07/12165165163163-2.34%26,000-+0.06%--
07/11166167162167+0.6%36,000-+2.45%--
07/08168169166166+0.48%19,000-+1.84%--
07/07168168165165-1.37%8,000-+1.35%--
07/06165168162168+1.52%14,000-+2.76%--
07/05170170165165-2.94%33,000-+1.23%--
07/04172180167170+6.25%91,000-+4.29%--
07/01154160153160+1.98%27,000--1.84%--
06/30162164157157-4.56%32,00043億925万-3.74%10.1-
06/29161164159164+3.79%34,000-+0.86%--
06/28160161157158+2%77,000--2.82%--
06/27148159148155+6.15%41,000--4.72%--
06/24152153146146-3.94%52,000--10.25%--
06/23155155152152-1.87%14,000--7.13%--
06/22156157155155+0.45%20,000--5.94%--
06/21155160154155-0.64%31,000--6.36%--
06/20159159155156-1.58%39,000--5.76%--
06/17166167156158-4.88%70,000--4.82%--
06/16174174166166-4.6%39,000-+0.06%--
06/15180185174174-0.8%120,000-+4.25%--
06/14179179176176+1.21%90,000-+4.46%--
06/13170174170173+2.97%62,000-+3.21%--
06/10168170167168+0.48%80,000-+1.45%--
06/09169169166168-0.24%27,000-+2.2%--
06/08166168166168+0.72%24,000-+3.7%--
06/07168168166167-0.71%18,000-+4.25%--
06/06169170166168+1.76%45,000-+6.33%--
06/03165168165165-1.32%32,000-+5.83%--
06/02166169163167-1.01%46,000-+9.35%--
06/01172172167169+2.67%71,000-+11.92%--
05/31158168157165+4.18%91,000-+11.22%--
05/30158158155158-0.63%30,000-+8.97%--
05/27155159155159+1.21%24,000-+11.19%--
05/26160160155157-1.44%33,000-+12.21%--
05/25166166155159+0.44%38,000-+15.51%--
05/24161163152159-2.7%84,000-+17.56%--
05/23170170162163-4.62%70,000-+23.56%--
05/20175178169171+0.12%122,000-+31.54%--
05/19175195169171+2.58%463,000-+35.56%--
05/18166173162167+2.78%129,000-+35.37%--
05/17160168155162-1.22%125,000-+35%--
05/16165172161164-5.75%150,000-+40.17%--
05/13190196165174-11%389,000-+52.63%--
05/12185229184196-0.66%1,257,000-+76.13%--
05/11173197170197+25.51%1,008,000-+82.22%--