株価チャート

2011/05/20~2011/10/12

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
20222/1, 株式分割 1→2
20178/1, 株式併合 10→1
2011
10/121,3651,3851,3651,3850%2,000-+2.21%--
10/111,3701,3901,3651,385+1.09%2,000-+2.29%--
10/071,3451,3951,2651,3700%13,600-+1.26%--
10/061,3601,3701,3551,370+1.48%1,200-+1.33%--
10/051,3551,3551,3401,3500%2,800--0.07%--
10/041,3501,3701,3501,350-0.74%3,000-0%--
10/031,3551,3701,3501,360-1.09%3,800-+0.82%--
09/301,3951,3951,3551,375-1.08%4,600-+2.08%--
09/291,3751,3901,3751,390+1.09%4,400-+3.42%--
09/281,3651,3751,3451,375+1.48%6,200-+2.61%--
09/271,3401,3551,3351,355+2.26%3,800-+1.42%--
09/261,3351,3351,3251,3250%2,600--0.67%--
09/221,3301,3501,3251,325-1.12%2,600--0.53%--
09/211,3501,3501,3401,3400%2,400-+0.68%--
09/201,3251,3501,3251,340-1.47%3,400-+0.83%--
09/161,3551,3601,3551,360+0.37%2,600-+2.56%--
09/151,3401,3551,3401,355+1.12%2,600-+2.42%--
09/141,3501,3501,3401,340+0.75%3,400-+1.52%--
09/131,3301,3401,3301,330-0.75%1,800-+0.99%--
09/121,3351,3401,3201,340-0.37%1,800-+1.98%--
09/091,3551,3701,3251,345-1.82%13,600-+2.59%--
09/081,3601,3701,3601,370+1.11%3,400-+4.74%--
09/071,3351,3551,3351,355+0.74%1,400-+3.83%--
09/061,3351,3501,3351,3450%3,800-+3.3%--
09/051,3501,3501,3401,345-1.1%2,200-+3.38%--
09/021,3651,3651,3501,360-0.37%2,400-+4.53%--
09/011,3651,3651,3501,365+2.25%8,800-+5.08%--
08/311,3451,3451,3351,335-0.37%3,200-+2.85%--
08/301,3351,3401,3201,340+1.13%2,000-+3.4%--
08/291,3251,3251,3151,325+0.38%1,800-+2.32%--
08/261,3201,3201,3101,320+0.76%2,200-+1.93%--
08/251,3151,3201,3101,310+0.38%2,600-+1.08%--
08/241,2901,3051,2901,305+1.16%800-+0.62%--
08/231,3001,3051,2801,290+0.39%3,200--0.77%--
08/221,3001,3051,2851,285-0.77%2,400--1.38%--
08/191,2751,2951,2751,295+0.39%3,600--0.84%--
08/181,2951,2951,2851,290+0.39%1,200--1.53%--
08/171,2951,2951,2801,285-0.39%1,800--2.21%--
08/161,2851,2901,2851,290+0.78%2,200--2.05%--
08/151,2751,2801,2751,280+0.39%1,000--3.03%--
08/121,2751,2951,2701,2750%1,600--3.63%--
08/111,2901,2901,2751,2750%2,600--3.92%--
08/101,2801,3001,2701,275+2%2,800--4.21%--
08/091,2501,2901,2451,250-1.19%3,800--6.37%--
08/081,2751,2801,2601,265-0.39%2,800--5.67%--
08/051,2901,2901,2701,270-1.55%4,000--5.58%--
08/041,2901,2951,2901,290-0.39%2,800--4.37%--
08/031,3051,3051,2901,295-1.89%3,600--4.15%--
08/021,3251,3251,3201,320-0.38%3,200--2.37%--
08/011,3251,3251,3201,325+0.38%4,200--2%--
07/291,3201,3301,3201,320-0.75%7,200--2.29%--
07/281,3001,3301,3001,330+2.31%10,000--1.48%--
07/271,2901,3101,2851,300-0.38%20,200--3.56%--
07/261,3251,3251,3051,305-1.51%29,600--3.05%--
07/251,3351,3401,3251,325-1.12%13,200--1.41%--
07/221,3501,3501,3351,340-0.74%9,000--0.07%--
07/211,3651,3651,3501,350-1.46%5,000-+0.9%--
07/201,3751,3751,3701,3700%2,000-+2.7%--
07/191,3701,3701,3651,3700%2,600-+3.01%--
07/151,3701,3751,3701,370-0.72%2,600-+3.32%--
07/141,3851,3851,3751,380-0.36%2,000-+4.31%--
07/131,3651,3851,3651,385+1.84%3,000-+5.08%--
07/121,3601,3601,3551,360-0.73%3,800-+3.58%--
07/111,3601,3701,3601,370+0.37%2,000-+4.58%--
07/081,3801,3801,3651,365-0.73%2,400-+4.52%--
07/071,3751,3801,3751,3750%2,800-+5.61%--
07/061,3801,3801,3701,3750%2,600-+5.93%--
07/051,3751,3851,3751,375-0.72%1,800-+6.26%--
07/041,3901,3901,3801,385+0.36%3,800-+7.36%--
07/011,3651,3801,3651,380+1.47%3,400-+7.31%--
06/301,3551,3601,3451,360+1.87%3,600-+6.17%--
06/291,3301,3451,3251,335+0.38%3,000-+4.46%--
06/281,3201,3351,3201,330+0.76%2,600-+4.31%--
06/271,3251,3251,2651,320+1.54%6,000-+3.77%--
06/241,2951,3001,2801,300+0.78%3,200-+2.36%--
06/231,2751,2951,2751,290-0.39%2,800-+1.65%--
06/221,2651,2951,2651,295+3.6%4,000-+2.13%--
06/211,2601,2601,2301,2500%800--1.34%--
06/201,2601,2601,2301,250-0.4%3,800--1.34%--
06/171,2501,2601,2501,255+0.4%1,800--1.03%--
06/161,2551,2551,2501,250-0.4%1,600--1.5%--
06/151,2701,2701,2551,255-1.18%600--1.26%--
06/141,2651,2701,2501,270+0.4%3,200--0.24%--
06/131,2751,2751,2651,265-1.94%1,600--0.71%--
06/101,2851,3051,2851,290+1.57%9,600-+1.1%--
06/091,2651,2701,2651,270+0.79%1,000--0.63%--
06/081,2601,2601,2601,260-0.79%1,600--1.49%--
06/071,2551,2701,2551,2700%1,200--0.78%--
06/061,2651,2701,2651,270+0.4%1,400--0.78%--
06/031,2651,2651,2651,265-0.78%1,600--1.09%--
06/021,2801,2801,2701,2750%2,200--0.31%--
06/011,2751,2751,2751,275-0.78%2,400--0.31%--
05/311,2901,2901,2851,285+0.78%1,200-+0.31%--
05/301,2751,2751,2751,275+0.39%2,000--0.55%--
05/271,2801,2801,2651,2700%1,600--1.01%--
05/261,2651,2701,2551,270+0.79%2,600--1.17%--
05/251,2601,2601,2551,260-0.4%1,400--2.1%--
05/241,2601,2651,2601,2650%1,200--1.94%--
05/231,2701,2701,2601,265-0.39%1,400--2.09%--
05/201,2801,2801,2701,270+0.4%600--1.93%--