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
20144/1, 株式分割 1→100
2011
09/30115123113122+7.84%444,70089億6892万+2%-1.63
09/29106116106114+1.79%335,400--5.42%--
09/28113113108112-1.41%297,800--7.08%--
09/27107119105113+11.87%655,700--6.53%--
09/26107110101101-8.51%510,500--16.45%--
09/22111111108111-0.81%293,600--9.43%--
09/21114116111111-2.19%182,200--9.43%--
09/20110115110114+0.18%219,200--8.15%--
09/16115115113114+1.88%127,200--8.31%--
09/15115117111112-3.29%194,800--10.72%--
09/14120121115115-3.99%234,700--7.68%--
09/13120123119120+1.43%122,700--4.6%--
09/12119120118119-2.47%206,800--5.95%--
09/09120123120122+1.25%119,500--3.57%--
09/08125125120120-2.36%162,300--4.76%--
09/07121124121123+2.16%158,000--3.23%--
09/06125128120120-5.05%246,200--5.28%--
09/05126128124127-0.47%152,500--1.02%--
09/02129132127127-3.41%266,300--0.55%--
09/01133133130132+0.08%192,000-+2.17%--
08/31130132129132+1.7%242,700-+2.09%--
08/30128131127130+1.97%248,000-+0.39%--
08/29130134126127-1.93%380,700--2.31%--
08/26137138128130-4.78%799,200--1.15%--
08/25135145131136+13.43%3,292,400-+3.03%--
08/24120124119120+0.84%140,800--9.85%--
08/23122122118119-1.74%112,800--11.27%--
08/22120125119121-1.94%171,400--10.37%--
08/19125125123123-4.49%210,300--9.93%--
08/18131132129129-1%85,100--6.38%--
08/17130131130131+0.85%117,300--6.12%--
08/16133133129129-1.9%173,900--8.23%--
08/15129132128132+3.05%171,800--7.11%--
08/12130133125128+2.65%330,800--10.49%--
08/11120128118125+0.4%269,100--14%--
08/10126130123124+3.07%363,400--15.51%--
08/09115121107121-0.33%823,300--18.58%--
08/08129131120121-7%546,400--19.4%--
08/05124130123130-4.34%581,700--13.91%--
08/04135137134136+0.67%215,000--10.59%--
08/03132136131135-0.37%277,100--11.76%--
08/02133136131136-0.51%231,400--12.01%--
08/01131144131136+3.1%540,600--11.56%--
07/29135137132132-4.9%376,700--14.77%--
07/28141144136139-3.74%417,200--10.96%--
07/27147149141144-3.54%352,300--8.09%--
07/26150153148150-0.07%216,900--4.71%--
07/25149150148150-0.07%197,800--4.65%--
07/22153153150150-2.41%438,600--4.59%--
07/21154155153154+0.07%304,200--2.23%--
07/20155157153153-1.03%376,100--2.29%--
07/19165165155155+0.78%695,600--1.9%--
07/15153155152154-1.47%214,200--2.66%--
07/14159161156156-3.7%377,300--1.2%--
07/13163166161162-2.35%241,000-+1.95%--
07/12167173165166+2.34%848,300-+4.4%--
07/11163164161162-1.16%210,300-+1.37%--
07/08166166162164-1.2%254,800-+2.56%--
07/07170170165166-1.6%345,600-+3.81%--
07/06171172167169-0.59%378,300-+6.16%--
07/05166171164170+4.3%641,500-+7.47%--
07/04155163154163+5.99%561,500-+3.69%--
07/01154155153154-0.13%224,400--1.54%--
06/30154155153154-0.13%241,800112億6977万-0.77%-2.05
06/29153156152154+0.33%205,000-0%--
06/28151154150154+2.2%249,400-+0.33%--
06/27151154150150-0.46%225,200--1.83%--
06/24153154150151-2.01%310,600--0.72%--
06/23156158152154-2.04%294,200-+1.99%--
06/22162162157157-0.32%260,100-+4.11%--
06/21149163149158+4.99%537,800-+5.84%--
06/20150154147150-0.53%484,600-+1.49%--
06/17157161150151-3.21%461,900-+3.42%--
06/16161164155156+1.83%1,115,000-+7.59%--
06/15153166153153-2.42%680,500-+6.39%--
06/14159160154157-2.36%634,900-+9.79%--
06/13161165160161-4.34%697,200-+12.45%--
06/10174175166168-3.39%908,200-+19.22%--
06/09186194173174+5.07%2,605,100-+24.29%--
06/08183184161166-8.51%1,870,000-+20%--
06/07176199175181+3.72%4,803,900-+32.12%--
06/06166178163175+12.8%2,877,900-+29.26%--
06/03144164143155+7.06%1,544,200-+15.45%--
06/02147151144145-4.3%779,900-+8.65%--
06/01140155137151+8.87%1,849,500-+13.53%--
05/31135145133139+2.36%716,700-+4.29%--
05/30132136130136+4.15%365,500-+1.88%--
05/27132134130130-1.21%215,400--2.18%--
05/26132135130132+2.01%304,200--0.98%--
05/25138140129129-6.11%409,300--3.66%--
05/24137139134138-2.62%413,600-+2.61%--
05/23133145131141+6.41%908,500-+5.37%--
05/20131136130133+2.31%336,900--0.97%--
05/19138139128130+0.7%680,000--3.93%--
05/18135140128129+15%2,316,000--4.59%--
05/17110114108112-2.35%752,700--17.65%--
05/16119120115115-9.4%538,000--16.28%--
05/13128130127127-2.09%305,200--8.26%--
05/12130132128129-1.67%161,700--6.98%--
05/11137139130132-7.39%470,400--6.07%--