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
09/30107110105110+2.8%83,00082億307万+11.11%80.245.26
09/29106111105107+0.94%145,000-+8.08%--
09/28102106102106+4.95%61,000-+8.16%--
09/271021041011010%23,000-+3.06%--
09/26106106101101-5.61%88,000-+3.06%--
09/22104109104107+3.88%179,000-+10.31%--
09/211041081031030%89,000-+6.19%--
09/20103110100103+3%213,000-+6.19%--
09/16102107991000%181,000-+4.17%--
09/159710097100+3.09%77,000-+4.17%--
09/1497979697+1.04%37,000-+1.04%--
09/13969695960%18,000-0%--
09/12969695960%61,000-0%--
09/09969696960%19,000-0%--
09/08969695960%45,000-0%--
09/07969696960%23,000-0%--
09/0694969296+2.13%31,000-0%--
09/0596969494-2.08%9,000--3.09%--
09/0296969596-1.03%23,000--1.03%--
09/0198989597-1.02%36,000-0%--
08/31979895980%94,000-+1.03%--
08/3098999798+1.03%29,000-+1.03%--
08/2997979797+1.04%13,000-0%--
08/2695969596+1.05%2,000--1.03%--
08/25969695950%40,000--2.06%--
08/24959693950%96,000--3.06%--
08/23959593950%39,000--3.06%--
08/2293959295-1.04%18,000--3.06%--
08/1995969096+1.05%83,000--2.04%--
08/18959594950%16,000--4.04%--
08/1797979495-2.06%32,000--4.04%--
08/16979796970%14,000--3%--
08/15979797970%1,000--3%--
08/12989897970%15,000--3%--
08/11959795970%25,000--3%--
08/1098989797-1.02%9,000--3.96%--
08/09919890980%60,000--2.97%--
08/0895989498+1.03%23,000--2.97%--
08/0593979397-1.02%26,000--3.96%--
08/04989898980%3,000--3.92%--
08/03959894980%43,000--3.92%--
08/0298989898-2%6,000--4.85%--
08/019810097100+1.01%19,000--3.85%--
07/29999999990%13,000--4.81%--
07/281001009999-1.98%23,000--5.71%--
07/27101101101101+1%30,000--4.72%--
07/261001011001000%6,000--5.66%--
07/251001001001000%22,000--5.66%--
07/2299100991000%12,000--5.66%--
07/2110010098100-0.99%45,000--6.54%--
07/201021021011010%20,000--5.61%--
07/19102102101101-0.98%11,000--5.61%--
07/15103103102102-1.92%43,000--4.67%--
07/14106106102104-1.89%39,000--2.8%--
07/13105106105106+0.95%81,000--1.85%--
07/12103107102105+2.94%84,000--2.78%--
07/111031031021020%27,000--5.56%--
07/08102103102102-0.97%21,000--5.56%--
07/07105105101103-1.9%127,000--5.5%--
07/06105105105105+0.96%40,000--3.67%--
07/05104104103104-0.95%88,000--5.45%--
07/04108108104105-1.87%210,000--4.55%--
07/01109110107107-0.93%52,000--2.73%--
06/30113113108108-3.57%86,00080億5393万-1.82%78.785.16
06/29113114112112-0.88%63,000-+1.82%--
06/28115115112113-1.74%49,000-+2.73%--
06/271151151141150%33,000-+4.55%--
06/241151151131150%29,000-+4.55%--
06/23114115113115+1.77%19,000-+4.55%--
06/22110114110113+3.67%56,000-+2.73%--
06/21109110108109+0.93%34,000--0.91%--
06/20103108103108+4.85%14,000--2.7%--
06/17106107103103-2.83%48,000--7.21%--
06/16105106105106+0.95%11,000--4.5%--
06/151061071041050%54,000--6.25%--
06/14108108104105-2.78%98,000--6.25%--
06/131081081081080%1,000--4.42%--
06/10108108107108+0.93%14,000--4.42%--
06/09111111106107-1.83%50,000--5.31%--
06/08111111109109-2.68%25,000--3.54%--
06/07112112112112+0.9%2,000--0.88%--
06/06114114111111-2.63%35,000--1.77%--
06/031141141141140%8,000-+0.88%--
06/021141151141140%15,000-+0.88%--
06/01112114112114+1.79%11,000-+0.88%--
05/31111112111112+0.9%7,000--0.88%--
05/30108111108111+1.83%4,000--1.77%--
05/27110110109109-0.91%8,000--3.54%--
05/26108110108110-1.79%11,000--3.51%--
05/251101121081120%38,000--1.75%--
05/24115115108112-2.61%79,000--1.75%--
05/23115115115115-2.54%6,000-0%--
05/20113118113118+6.31%73,000-+2.61%--
05/19110111110111-1.77%11,000--3.48%--
05/18111113111113-2.59%26,000--1.74%--
05/17116116116116+2.65%3,000-+0.87%--
05/16113113111113-2.59%30,000--0.88%--
05/13116116116116-0.85%29,000-+1.75%--
05/12116118116117-0.85%16,000-+2.63%--
05/11119119114118-0.84%16,000-+3.51%--