株価チャート

2011/05/11～2011/10/05

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
10/05430430415416-3.03%5,800--2.58%--
10/04432432428429-1.15%2,100-+0.47%--
10/03432434432434+0.46%1,600-+1.64%--
09/30428432428432+0.7%2,40023億3625万+1.41%-0.74
09/29428430428429+0.23%800-+0.94%--
09/28427430426428+1.9%2,700-+0.94%--
09/27422430420420+0.48%2,000--0.71%--
09/26420420418418-2.34%2,000--1.18%--
09/22431431420428-0.7%2,700-+1.18%--
09/21432433422431-0.69%4,800-+1.89%--
09/204354354314340%1,500-+2.6%--
09/164334344314340%700-+2.84%--
09/15423435423434+2.6%2,500-+2.84%--
09/14426426423423-1.4%1,200-+0.48%--
09/13425429425429+0.94%900-+1.9%--
09/12425428425425-0.23%600-+1.43%--
09/09425428425426+0.24%300-+1.67%--
09/08427430421425-0.23%1,400-+1.67%--
09/07428428426426+0.95%300-+1.91%--
09/06429429422422-1.4%1,100-+0.96%--
09/05430430428428-0.23%600-+2.39%--
09/02425430420429+0.94%1,200-+2.63%--
09/014254254254250%100-+1.67%--
08/31430430425425-0.93%500-+1.92%--
08/30420429420429+2.14%2,100-+2.88%--
08/29425425420420+0.72%3,100-+0.72%--
08/26412417410417+1.21%1,200-0%--
08/25405412402412+1.23%3,700--1.2%--
08/24406407406407+0.99%200--2.63%--
08/23414414403403-2.66%3,400--3.59%--
08/224144204144140%1,100--1.19%--
08/19417418414414-1.19%500--1.43%--
08/18420420419419-0.48%500--0.24%--
08/17425425421421-0.71%2,000-+0.24%--
08/16425426423424-0.7%700-+0.71%--
08/15427427427427+2.64%200-+1.43%--
08/12418419412416-0.48%1,200--1.19%--
08/11409418409418+0.97%900--0.71%--
08/10418418410414+4.81%1,000--1.9%--
08/09400409392395-3.19%4,900--6.4%--
08/08412418408408-0.97%2,000--3.77%--
08/05416418412412-2.37%4,000--3.29%--
08/04427427422422+0.48%900--0.94%--
08/03422422420420-0.47%1,400--1.64%--
08/02423427422422-1.63%600--1.17%--
08/01429429421429+0.7%1,700-+0.23%--
07/29426426426426+0.95%300--0.23%--
07/28425427422422-0.71%2,900--1.17%--
07/27428428424425+0.24%2,400--0.47%--
07/26421427421424+0.95%900--0.7%--
07/25426427420420-0.24%1,900--1.64%--
07/22423423421421+0.48%300--1.41%--
07/21422422418419-1.18%3,400--1.87%--
07/20421424420424+0.71%3,500--0.7%--
07/19425425421421-0.94%3,000--1.41%--
07/15424425424425-0.47%1,300--0.47%--
07/144284284204270%3,800-0%--
07/13429430425427-0.47%1,500-0%--
07/12432432427429+0.47%1,800-+0.7%--
07/11432434427427-0.47%2,400-+0.23%--
07/08432432428429+0.23%1,000-+0.7%--
07/07434434428428-0.47%900-+0.47%--
07/064344384284300%2,500-+0.94%--
07/05445445430430-3.37%3,000-+1.18%--
07/04432445428445+2.3%4,500-+4.71%--
07/01431435428435+2.35%1,200-+2.59%--
06/30437439425425-2.75%3,10022億9840万+0.47%-0.73
06/29435437431437+1.86%2,100-+3.55%--
06/28437438429429-1.15%2,900-+1.9%--
06/27427434423434+2.36%1,600-+3.09%--
06/244254274214240%1,000-+0.71%--
06/22424424417424+1.19%1,300-+0.95%--
06/21423423419419-0.95%700-0%--
06/20419423419423+0.24%600-+0.95%--
06/17425425422422-0.47%1,200-+0.48%--
06/164224244224240%1,000-+0.95%--
06/15424424424424+0.95%300-+0.95%--
06/14422422420420+0.48%600-0%--
06/134184204184180%800--0.48%--
06/10424424418418-0.48%900--0.71%--
06/09424425420420-0.94%1,200--0.24%--
06/08419424419424+1.19%500-+0.71%--
06/07420424419419-1.41%300--0.48%--
06/06418425416425-0.23%1,400-+0.95%--
06/02420426420426+0.24%400-+1.43%--
05/31416425416425+0.24%2,800-+1.19%--
05/30416424416424+0.24%2,300-+0.95%--
05/27423423415423+0.95%2,500-+0.95%--
05/26418419418419+1.45%400-0%--
05/25413419413413+1.47%600--1.43%--
05/24415415406407-3.1%600--2.63%--
05/23410420410420+2.44%500-+0.24%--
05/20409416409410-1.68%700--1.91%--
05/19425425417417-2.57%1,500--0.24%--
05/18402428402428+6.47%4,100-+2.39%--
05/17412416400402-2.66%2,900--3.6%--
05/16420420413413-1.67%900--0.96%--
05/13428428420420-1.87%400-+0.72%--
05/12420428420428+1.42%1,000-+2.64%--
05/11427429420422-1.86%2,100-+1.2%--