株価チャート

2011/05/06～2011/09/30

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
202110/1, 株式分割 1→2
20184/1, 株式分割 1→3
2011
09/30230230227227-0.95%1,80030億5578万-3.4%8.750.37
09/29231231229229+0.95%2,400--2.48%--
09/28229232227227-7.66%13,200--3.4%--
09/27240246238246+2.43%11,400-+4.61%--
09/26250251240240-1.91%18,600-+2.13%--
09/22242245240245+1.03%5,400-+4.11%--
09/21248248242242-1.82%4,200-+3.05%--
09/20238247237247+3.5%16,200-+4.96%--
09/16238238237238+0.7%7,800-+1.85%--
09/15238239237237+0.07%3,000-+1.14%--
09/14233237232237+1.36%13,800-+1.07%--
09/13226233225233+3.09%18,600--0.28%--
09/12225227225226-0.59%5,400--3.28%--
09/09227228227228+0.44%2,400--3.12%--
09/08227232223227-2.23%27,600--3.95%--
09/072322332312320%18,600--2.18%--
09/06235235232232-1.49%11,400--3%--
09/05235235234235+0.07%13,200--1.94%--
09/02238238235235-1.12%7,800--2.42%--
09/01238238233238-0.07%17,400--1.72%--
08/31234238233238+2.37%4,800--2.06%--
08/302332332312330%31,200--4.71%--
08/292332332322330%33,600--5.1%--
08/262372372332330%12,000--5.87%--
08/25232233230233+0.36%27,000--6.25%--
08/24233233232232-0.57%8,400--6.96%--
08/23236236233233-1.55%1,200--6.8%--
08/22232237232237+0.71%6,600--5.71%--
08/19233237233235-2.89%11,400--6.75%--
08/18246246242242+0.14%6,000--4.35%--
08/17233242233242+3.57%9,600--4.86%--
08/162342342332330%19,200--8.5%--
08/152332332332330%13,800--8.85%--
08/12238238233233+1.01%4,200--9.21%--
08/11234235231231-1.98%18,600--10.47%--
08/10238239235236-1.12%35,400--9.01%--
08/09246246226238-5.8%58,200--8.33%--
08/08257257253253-1.49%9,000--2.69%--
08/05261261254257-1.91%12,000--1.22%--
08/04262262262262-0.19%10,200-+0.71%--
08/03262262262262+0.19%9,000-+0.9%--
08/022622622622620%10,800-+0.71%--
08/01263263261262-0.32%21,000-+0.71%--
07/29263263263263-0.88%2,400-+1.03%--
07/28263265263265+0.19%6,600-+1.92%--
07/27265265265265-0.06%6,600-+1.73%--
07/262652652612650%15,000-+1.79%--
07/25265265263265+2.45%4,800-+1.79%--
07/22261261258258-0.96%7,800--0.64%--
07/21261261258261+0.32%29,400--0.06%--
07/20267267260260+0.32%6,600--0.38%--
07/19262262259259-1.08%10,800--0.7%--
07/152622622622620%9,600-0%--
07/14263263262262-1.75%3,000--0.38%--
07/13262267261267+1.91%24,000-+1.39%--
07/12266266262262-1.88%13,200--0.88%--
07/11258267257267+3.56%19,200-+1.01%--
07/08255262255258+1.98%31,800--2.83%--
07/072532542532530%34,200--5.08%--
07/06253254253253-0.33%34,200--5.43%--
07/05255256253253-0.65%23,400--5.47%--
07/042622622542550%51,000--5.2%--
07/01257258255255-1.29%28,200--5.56%--
06/302582582552580%29,40034億7758万-4.67%9.950.43
06/29260262258258-1.27%11,400--5.02%--
06/28262262262262-0.57%6,600--3.8%--
06/27264264263263-0.25%10,800--3.6%--
06/24267267264264-0.44%16,800--3.71%--
06/23264265264265+0.76%1,800--3.64%--
06/22264264263263-0.75%4,800--4.36%--
06/212652652652650%1,200--4.33%--
06/20267267264265+0.57%5,400--4.33%--
06/17265265264264-1.31%4,200--5.22%--
06/16267267267267-0.19%3,600--4.3%--
06/15271271268268-1.29%5,400--4.8%--
06/14273273271271-0.85%6,600--3.9%--
06/13274274273273-0.61%4,800--3.42%--
06/09278278275275-0.9%1,200--3.17%--
06/08275278275278+0.24%4,200--2.63%--
06/07278278277277-0.54%1,800--2.87%--
06/062782782782780%600--2.68%--
06/03278278278278-0.6%1,200--2.68%--
06/02280281280280-0.88%12,000--2.1%--
06/01278283278283+1.5%24,600--0.88%--
05/31278278278278+0.24%3,000--2.34%--
05/30278278278278-0.24%600--2.57%--
05/272782782782780%9,000--2.34%--
05/26282282278278-0.6%11,400--2.34%--
05/25278298278280+0.6%37,800--1.75%--
05/242762782762780%5,400--2.34%--
05/23278278278278-1.76%600--2.34%--
05/20283283283283-0.87%600--0.58%--
05/18289289284286+0.88%10,200-+0.65%--
05/17283283283283-2.24%1,200--0.23%--
05/13286290281290+1.22%12,600-+2.05%--
05/12278288278286+2.26%24,600-+0.82%--
05/11283285280280-1.87%14,400--1.41%--
05/10298298285285-8.45%88,800-+0.47%--
05/09307312306312+3.89%6,600-+9.74%--
05/06298300298300+0.84%6,000-+6.01%--