株価チャート

2011/03/22～2011/08/31

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
20143/1, 株式分割 1→100
2011
08/312,6162,6162,6162,616-0.38%10047億2658万-2.39%57.131.68
08/302,6152,6262,6152,626+0.42%300--2.16%--
08/292,6142,6152,6032,615-3.18%2,000--2.68%--
08/262,6982,7012,6812,701+0.11%2,100-+0.41%--
08/252,6972,6982,6962,698+0.11%600-+0.3%--
08/242,6952,6952,6932,6950%400-+0.22%--
08/232,6902,6952,6902,695+0.19%500-+0.19%--
08/222,6782,6902,6782,690+0.45%600-0%--
08/192,6952,6982,6782,678+0.04%400--0.45%--
08/182,6902,6902,6772,677-0.7%400--0.52%--
08/172,6992,6992,6772,696-0.04%800-+0.19%--
08/162,6972,6972,6972,697+0.82%200-+0.22%--
08/152,6982,6982,6752,675-0.56%300--0.59%--
08/122,6712,6902,6712,690+0.75%400--0.04%--
08/112,6902,6902,6702,670-0.6%200--0.74%--
08/102,6602,6862,6602,686+0.22%400--0.15%--
08/092,6802,6802,6802,6800%400--0.33%--
08/082,6902,6902,6802,680-0.37%400--0.3%--
08/052,6902,6902,6822,690-0.19%700-+0.07%--
08/042,6952,6952,6952,695+0.15%300-+0.22%--
08/032,6902,6952,6902,691+0.04%300-+0.07%--
08/022,7002,7002,6902,690-0.37%400-+0.04%--
08/012,7002,7002,7002,700+0.37%300-+0.45%--
07/292,6902,6902,6902,6900%100-+0.19%--
07/282,6952,6952,6902,690-0.33%200-+0.22%--
07/272,6952,6992,6952,699+0.15%200-+0.67%--
07/262,6952,6952,6952,695-0.19%100-+0.52%--
07/222,7002,7002,7002,700+0.26%200-+0.78%--
07/212,6992,7002,6932,6930%600-+0.6%--
07/202,7012,7012,6822,693-0.52%700-+0.6%--
07/192,6832,7072,6832,707+0.22%200-+1.12%--
07/152,7082,7082,7012,701+0.78%200-+1.01%--
07/142,6802,6802,6802,680-0.74%100-+0.37%--
07/132,6752,7002,6752,700+0.93%200-+1.16%--
07/122,7002,7002,6752,675-0.93%300-+0.3%--
07/112,7002,7002,7002,7000%100-+1.2%--
07/082,7002,7002,7002,700+1.12%800-+1.24%--
07/072,6902,6952,6682,670+0.07%900-+0.11%--
07/062,6682,6682,6682,668-0.07%100-+0.11%--
07/052,6702,6702,6652,670+0.3%500-+0.15%--
07/042,6652,6652,6622,6620%300--0.08%--
07/012,6902,6902,6622,662-1.04%400--0.04%--
06/302,6902,6902,6902,690-0.3%100-+1.01%--
06/292,6952,6982,6952,698+0.11%200-+1.35%--
06/282,6902,6952,6522,695-0.19%400-+1.35%--
06/272,7002,7002,7002,700+1.89%100-+1.69%--
06/242,6452,6872,6452,650+0.34%500--0.08%--
06/222,6552,6552,6412,641-0.53%200--0.34%--
06/212,6882,6882,6552,655+0.95%200-+0.23%--
06/172,6882,6882,6302,630-2.23%1,000--0.64%--
06/142,6532,6902,6532,690+1.51%200-+1.7%--
06/132,6802,6802,6502,6500%300-+0.42%--
06/102,6502,6502,6502,650-1.12%100-+0.57%--
06/092,6802,6802,6802,680-0.63%100-+1.86%--
06/082,6972,6972,6972,697+2.78%500-+2.7%--
06/072,6232,6242,6232,624-0.04%200-+0.15%--
06/062,6252,6252,6252,625-0.64%600-+0.27%--
06/032,6802,6802,6422,642-0.34%400-+1.03%--
06/022,6502,6512,6502,651-1.45%200-+1.49%--
06/012,6932,6932,6902,690-0.15%200-+3.1%--
05/312,6942,6942,6942,694+0.52%300-+3.5%--
05/302,6802,6802,6802,680+1.98%100-+3.16%--
05/262,6282,6282,6282,628-2.67%100-+1.35%--
05/232,7002,7002,7002,700+2.86%100-+4.21%--
05/192,6282,6282,6252,625-0.11%200-+1.55%--
05/182,7002,7002,6282,628-0.83%300-+1.78%--
05/172,6502,6502,6502,650-1.12%100-+2.75%--
05/162,6302,6802,6302,680+2.68%300-+4%--
05/132,6102,6102,6102,610-0.27%100-+1.4%--
05/122,6172,6172,6172,617+0.27%100-+1.67%--
05/112,6102,6102,6102,610+0.08%100-+1.48%--
05/102,6082,6082,6082,6080%100-+1.36%--
05/062,6082,6082,6082,6080%200-+1.44%--
05/022,5512,6082,5512,608+1.28%300-+1.4%--
04/282,5502,5752,5502,575+0.94%700-+0.08%--
04/272,5522,5522,5512,551-0.04%300--0.89%--
04/262,5522,5522,5522,5520%100--0.89%--
04/252,5692,5702,5522,5520%400--0.74%--
04/202,5522,5522,5522,5520%100--0.58%--
04/192,5522,5522,5522,5520%200--0.51%--
04/182,5532,5532,5522,552-0.78%200--0.47%--
04/152,5722,5722,5722,572+0.47%100-+0.12%--
04/142,5602,5602,5602,560-0.43%100--0.51%--
04/132,5512,5712,5512,571+0.78%200--0.27%--
04/122,5522,5522,5512,551-0.08%700--1.2%--
04/112,5612,5612,5532,553+0.08%200--1.35%--
04/082,6002,6002,5512,551-1.12%300--1.62%--
04/072,5702,5802,5702,580+0.78%300--0.69%--
04/062,5602,5602,5602,560+0.35%100--1.61%--
04/052,5702,5702,5512,551-0.35%500--2.19%--
04/042,5802,5802,5552,560-0.78%800--2.07%--
04/012,6102,6102,5802,580-1.15%400--1.45%--
03/312,6102,6102,6102,6100%100--0.46%--
03/302,6202,6202,6102,610+1.16%300--0.68%--
03/292,6202,6202,5802,580-1.6%200--2.01%--
03/282,5612,6222,5612,622+2.42%600--0.68%--
03/252,6302,6302,5602,560-2.66%400--3.25%--
03/242,6002,6302,6002,6300%200--0.87%--
03/232,6202,6302,5602,630+0.38%500--1.05%--
03/222,5602,6202,5602,620+2.34%700--1.61%--