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
2011
09/301,4031,4041,3831,388-0.43%14,600252億9194万-0.5%13.971.5
09/291,3831,3951,3681,394+0.8%13,700--0.07%--
09/281,3991,4001,3701,383-0.86%30,200--1%--
09/271,3911,4041,3841,395+0.36%18,400--0.29%--
09/261,4041,4211,3891,390-0.57%23,100--0.71%--
09/221,3931,4011,3921,398-0.29%11,700--0.21%--
09/211,4091,4101,3941,402+0.21%20,800--0.07%--
09/201,4031,4091,3921,399-1.62%17,000--0.14%--
09/161,4211,4291,4071,422+0.71%20,500-+1.72%--
09/151,4211,4401,4111,412-0.56%11,400-+1.29%--
09/141,4181,4391,4141,420-0.56%15,200-+2.16%--
09/131,4161,4291,4071,428+1.13%8,700-+3.03%--
09/121,4411,4411,4121,412-2.22%14,900-+2.32%--
09/091,4431,4501,4371,444+0.49%26,700-+4.94%--
09/081,4401,4501,4181,437-0.21%61,900-+4.66%--
09/071,3981,4451,3981,440+3.15%47,600-+5.03%--
09/061,4051,4091,3901,396-0.5%17,500-+1.97%--
09/051,3891,4171,3891,403+1.01%15,700-+2.48%--
09/021,3801,3981,3681,389+1.39%28,700-+1.39%--
09/011,3751,3751,3601,370+0.59%12,300-0%--
08/311,3901,3901,3611,362-0.8%20,600--0.66%--
08/301,3461,3901,3461,373+1.78%27,000-0%--
08/291,3271,3801,3271,349+1.35%29,600--1.82%--
08/261,3401,3541,3251,331-1.04%37,400--3.27%--
08/251,3751,3901,3441,345-2.18%22,100--2.47%--
08/241,4681,4681,3751,375-5.56%48,700--0.51%--
08/231,4211,4681,4211,456+2.54%68,300-+5.2%--
08/221,4201,4471,4111,420-0.49%33,800-+2.82%--
08/191,3971,4491,3971,427+0.07%48,300-+3.33%--
08/181,4321,4471,4161,426-0.42%54,000-+3.33%--
08/171,3651,4411,3351,432+6.23%104,700-+3.84%--
08/161,3491,3581,3391,348+0.82%8,200--2.11%--
08/151,3271,3421,3181,337+1.44%44,300--3.05%--
08/121,3241,3541,2721,318-0.45%37,600--4.63%--
08/111,2911,3251,2911,324+1.53%34,300--4.27%--
08/101,3331,3331,2921,304+1.56%45,900--5.85%--
08/091,2501,2861,1741,284-2.73%47,800--7.49%--
08/081,3501,3501,3141,320-2.87%21,600--5.24%--
08/051,3521,3631,3501,359-2.23%30,600--2.72%--
08/041,3901,4091,3861,390+0.07%17,000--0.64%--
08/031,3971,4061,3811,389-1.21%19,400--0.64%--
08/021,4151,4151,3981,406-0.71%15,100-+0.64%--
08/011,4121,4281,4041,416+1.58%30,600-+1.51%--
07/291,3851,4071,3791,3940%18,400-+0.22%--
07/281,4001,4001,3831,394-0.36%13,700-+0.43%--
07/271,4001,4001,3911,399-0.29%12,900-+1.08%--
07/261,3971,4061,3961,403-0.36%41,500-+1.67%--
07/251,4061,4231,4061,408-0.35%13,600-+2.4%--
07/221,4141,4201,4081,413-0.07%15,900-+3.14%--
07/211,4191,4231,4111,414-0.28%25,900-+3.59%--
07/201,3991,4251,3991,418+2.24%31,900-+4.19%--
07/191,4001,4081,3871,387-1.21%23,500-+2.21%--
07/151,4151,4151,3971,404-0.28%24,300-+3.69%--
07/141,4001,4261,3971,408+0.57%41,800-+4.22%--
07/131,3931,4021,3911,400+0.5%32,900-+4.01%--
07/121,3901,4111,3881,393-0.57%17,900-+3.8%--
07/111,4101,4141,3961,401+0.65%38,300-+4.71%--
07/081,3651,4001,3651,392+1.98%20,100-+4.43%--
07/071,3751,3751,3571,365-0.73%43,800-+2.71%--
07/061,3801,3871,3501,375-0.07%24,700-+3.62%--
07/051,3911,3931,3691,376-1.71%37,800-+3.85%--
07/041,4241,4261,3941,400-0.92%31,400-+5.9%--
07/011,4251,4301,4111,413+0.21%38,200-+7.05%--
06/301,4071,4101,3911,410+2.4%67,400256億9282万+7.06%14.191.52
06/291,3641,3891,3631,377+1.32%58,600-+4.71%--
06/281,3601,3621,3551,359-0.07%49,800-+3.66%--
06/271,3101,3631,3101,360+3.19%45,400-+3.98%--
06/241,3141,3261,3141,318+0.3%15,800-+1.15%--
06/231,2981,3201,2931,314+0.69%14,600-+0.84%--
06/221,2771,3101,2771,305+1.71%19,700-+0.23%--
06/211,2801,2861,2791,283+0.23%11,000--1.46%--
06/201,2851,2951,2801,2800%10,500--1.77%--
06/171,3001,3011,2801,280-1.16%20,200--1.77%--
06/161,3011,3071,2911,295-1.15%15,300--0.69%--
06/151,3201,3321,3091,310-0.76%14,800-+0.38%--
06/141,3301,3311,3071,320-0.23%9,500-+1.07%--
06/131,3001,3241,2651,323+0.84%17,500-+0.99%--
06/101,3181,3301,3091,312+1%19,500-+0.08%--
06/091,3111,3291,2911,299+0.39%26,000--1.44%--
06/081,2741,3031,2741,294+0.39%16,400--2.27%--
06/071,2701,2941,2701,289+1.5%19,300--2.94%--
06/061,2961,2961,2691,270-2.01%19,300--4.58%--
06/031,3201,3271,2951,296-1.14%15,400--2.85%--
06/021,3201,3201,3011,311-1.43%24,600--1.87%--
06/011,3111,3361,3021,330+1.45%40,400--0.52%--
05/311,3491,3491,3111,311-2.24%52,000--2.16%--
05/301,3401,3591,3361,341+0.07%23,500-+0.07%--
05/271,3451,3551,3271,340-0.45%28,900-+0.15%--
05/261,3041,3471,3041,346+4.67%74,100-+0.75%--
05/251,2711,3051,2711,286+0.39%25,600--3.67%--
05/241,2511,3271,2511,281+2.48%71,300--4.12%--
05/231,2931,2931,2501,250-3.7%50,100--6.51%--
05/201,2951,3101,2801,298-0.15%67,600--2.92%--
05/191,3011,3321,2911,300-1.07%31,700--2.69%--
05/181,2921,3291,2921,314+0.38%32,400--1.57%--
05/171,2891,3371,2841,309+2.43%65,500--1.73%--
05/161,2721,2901,2711,278-1.16%70,000--3.98%--
05/131,3191,3511,2821,293-2.19%54,900--2.93%--
05/121,3461,3511,3211,322-1.78%43,300--0.9%--
05/111,4071,4081,3351,346-3.86%132,300-+0.82%--