株価チャート

2011/05/02～2011/09/27

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
2011
09/27345353341341-2.57%2,200--1.73%--
09/26343350340350+2.04%2,700-+0.86%--
09/22345346343343-1.15%500--1.15%--
09/21350350347347-0.86%300-0%--
09/20342354342350+2.34%2,000-+0.86%--
09/16348348342342-1.72%1,100--1.44%--
09/15352355348348-1.42%1,500-+0.29%--
09/14352355352353+0.28%2,100-+1.73%--
09/13349352349352+0.86%5,400-+1.44%--
09/12345349343349+1.16%500-+0.87%--
09/09345345345345+0.58%100--0.29%--
09/08350350342343-2%800--0.87%--
09/07350350350350+1.45%200-+1.16%--
09/06349350345345-0.86%800--0.29%--
09/05346348346348+0.58%500-+0.58%--
09/02349349345346-1.14%600-0%--
09/01352355350350+0.57%1,900-+1.16%--
08/31353353348348-1.14%50019億3182万+0.58%9.520.55
08/30344352341352+2.62%3,300-+1.73%--
08/293423433403430%1,200--0.58%--
08/26341343340343-0.29%2,200--0.87%--
08/25345347344344-0.86%900--0.58%--
08/243483483463470%400-+0.29%--
08/23348348347347-0.29%700-0%--
08/22348348348348+1.46%100-+0.29%--
08/19342345342343-0.58%900--1.15%--
08/183423453423450%600--0.86%--
08/17341345341345-0.29%300--0.86%--
08/16350350339346-1.14%1,300--0.86%--
08/15352353350350-0.57%3,300-+0.29%--
08/12343352342352+2.92%5,000-+0.86%--
08/11341342338342+0.29%500--2.01%--
08/10346348341341-0.29%1,200--2.29%--
08/093403423373420%1,500--2.01%--
08/08342348342342+0.59%700--2.01%--
08/05340349340340-2.58%1,200--2.58%--
08/04346352345349+1.16%1,100-0%--
08/03345345345345-0.29%100--1.15%--
08/023463473453460%800--0.57%--
08/01343346343346+0.29%800--0.57%--
07/29347347345345-0.58%300--0.86%--
07/28349349345347-0.29%1,600--0.29%--
07/273483493483480%500-0%--
07/26352353348348-0.85%1,700-0%--
07/253523523513510%400-+0.57%--
07/22355356350351-1.13%3,000-+0.57%--
07/21354356351355+1.43%700-+1.72%--
07/20351351350350-1.41%1,200-+0.29%--
07/19352355352355-0.28%1,100-+1.72%--
07/153543563543560%200-+2.3%--
07/14356359352356+0.28%1,200-+2.3%--
07/133553553523550%1,500-+2.31%--
07/12352355350355+1.43%4,800-+2.6%--
07/113503503503500%1,700-+1.16%--
07/08350352350350+0.57%700-+1.16%--
07/073483483483480%400-+0.58%--
07/06344348344348+1.16%800-+0.87%--
07/05344347341344+0.88%900--0.29%--
07/04344344340341-0.87%3,000--1.16%--
07/01345345344344-0.29%500--0.29%--
06/30344348343345+1.47%900-+0.29%--
06/29344344340340+0.89%200--1.16%--
06/28337337337337+0.6%100--2.03%--
06/27335336335335-1.47%700--2.62%--
06/24344344335340-1.16%2,200--1.16%--
06/23352352336344-3.1%4,700-+0.29%--
06/22359359352355+0.85%2,300-+3.5%--
06/21350352347352-2.49%1,600-+2.92%--
06/20355361355361+1.69%4,000-+5.87%--
06/173553603553550%3,600-+4.41%--
06/16350355348355+2.01%6,800-+4.72%--
06/15347350347348+0.29%2,200-+2.96%--
06/14344347342347+1.46%4,000-+2.97%--
06/13345345342342+0.29%500-+1.79%--
06/10341341340341-0.29%500-+1.79%--
06/093423423423420%700-+2.09%--
06/07345345342342-1.44%300-+2.4%--
06/06345347343347+0.87%1,200-+4.2%--
06/03345345344344+0.58%900-+3.3%--
06/02346346342342-1.16%1,000-+3.32%--
06/01344346344346+1.17%1,500-+4.53%--
05/31340342339342+0.59%2,100-+3.64%--
05/30338340337340+0.89%1,400-+3.34%--
05/27333337333337+1.2%900-+2.74%--
05/263373393333330%1,700-+1.52%--
05/25337337331333-0.89%1,600-+1.83%--
05/24336336334336+0.6%600-+2.75%--
05/233353353323340%1,300-+2.45%--
05/20331334329334+0.91%300-+2.77%--
05/193293313293310%300-+2.16%--
05/18333334330331+0.91%500-+2.48%--
05/17332335328328-1.5%1,000-+1.86%--
05/163333363333330%1,600-+3.42%--
05/13334334330333+0.6%600-+3.42%--
05/12330335330331+1.85%6,200-+3.12%--
05/11325329325325-1.22%1,200-+1.25%--
05/10328329328329+1.86%300-+2.49%--
05/09325325323323-1.52%400-+0.62%--
05/063253283253280%400-+2.18%--
05/02329329328328+1.55%200-+2.5%--