株価チャート

2011/04/08～2011/09/01

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
09/01219222218220+0.46%34,200--9.47%--
08/31224224219219-1.79%74,700--10.98%--
08/30225227222223+1.83%98,700--10.44%--
08/29222227217219+2.34%113,900--12.4%--
08/26215215211214-0.47%56,800--15.08%--
08/25209216209215+3.86%82,800--15.02%--
08/24214218205207-1.9%161,200--18.5%--
08/23208212204211+4.98%208,100--17.58%--
08/22219220200201-7.8%250,100--21.79%--
08/19223225217218-5.63%206,200--15.5%--
08/18245248231231-5.71%172,500--10.47%--
08/17240246237245+0.41%108,300--5.04%--
08/16260260244244-6.51%169,900--5.43%--
08/15260266258261+1.56%108,400-+1.56%--
08/12258267256257-0.39%275,000-+0.39%--
08/11232258232258+5.74%153,700-+1.18%--
08/10260265240244-2.4%241,400--3.94%--
08/09220260219250+2.46%478,100--1.19%--
08/08267275237244-10.29%397,200--2.79%--
08/05270278263272-6.53%415,600-+8.8%--
08/04293303289291+1.39%515,700-+17.34%--
08/03288293279287-2.05%330,600-+17.14%--
08/02287301284293+0.69%530,900-+21.07%--
08/01267291267291+8.18%352,900-+21.76%--
07/29280284268269-5.28%311,300-+13.5%--
07/282772952742840%803,600-+20.85%--
07/27263291258284+7.58%1,195,100-+22.41%--
07/262652702602640%418,900-+14.78%--
07/25247266247264+8.2%625,800-+15.79%--
07/22240246239244+2.52%160,300-+7.96%--
07/21243246237238-2.46%331,400-+5.78%--
07/202472552412440%465,400-+8.93%--
07/19229251229244+7.02%332,600-+9.42%--
07/15231233226228-0.87%135,400-+2.7%--
07/14230236228230+0.88%114,300-+3.14%--
07/13226228223228+1.33%89,900-+2.24%--
07/12230230224225-3.43%143,300-+0.9%--
07/11232238231233-0.85%112,400-+4.48%--
07/08232241230235+1.29%565,600-+5.86%--
07/07224233220232+4.04%173,700-+4.5%--
07/06220225219223+1.36%78,200-+0.45%--
07/05216222215220+2.33%106,500--0.45%--
07/04219220214215-0.92%58,900--2.71%--
07/012172182152170%51,300--1.81%--
06/30218219213217-1.36%42,70036億3889万-1.81%170.85
06/292232242182200%58,100-0%--
06/28219223216220+0.92%65,600-0%--
06/27217222217218-0.46%42,300--0.91%--
06/24220220215219-0.45%74,600--0.9%--
06/23223223219220-1.35%50,400-0%--
06/222252272212230%77,100-+1.83%--
06/21215223214223+3.24%95,900-+1.83%--
06/20214216211216+2.37%57,900--0.92%--
06/17216220211211-1.86%120,200--2.76%--
06/16217218212215-1.38%133,400--0.92%--
06/15226226217218-3.96%205,900-+0.46%--
06/14228231224227-0.87%168,900-+4.13%--
06/13232237226229-3.38%200,400-+5.05%--
06/10234245231237+2.6%499,700-+8.72%--
06/09234236227231-1.28%275,300-+6.45%--
06/08225234217234+4.46%301,700-+7.83%--
06/07219224216224+2.75%131,700-+3.7%--
06/06222222216218-1.8%129,100-+0.93%--
06/03228230220222+0.45%221,700-+2.78%--
06/02214226212221+2.79%378,300-+2.31%--
06/01218241214215+0.94%1,007,700--0.46%--
05/31211216207213+1.43%176,600--1.39%--
05/30218218209210-1.87%203,300--3.23%--
05/27206215204214+2.39%194,900--1.38%--
05/26203215203209+2.96%544,300--3.24%--
05/25226230203203-12.5%785,500--6.45%--
05/24231239227232-2.52%1,132,700-+6.42%--
05/23210245207238+22.05%3,912,600-+9.68%--
05/20208209192195-5.8%312,400--9.3%--
05/19208214207207+0.98%99,400--3.72%--
05/18197207197205+3.54%116,900--3.76%--
05/17213213196198-5.26%208,000--6.6%--
05/162072142052090%242,200--0.48%--
05/13215222209209-4.57%235,300-+0.48%--
05/12223227217219-2.67%163,200-+6.31%--
05/11233235223225-3.02%252,100-+10.29%--
05/10240248232232+1.75%905,500-+14.29%--
05/09225236224228+2.24%458,000-+13.43%--
05/06215223210223+1.36%221,800-+11.5%--
05/02224225218220-1.35%187,900-+10%--
04/282222262172230%206,400-+12.63%--
04/27217228214223+3.24%485,900-+13.78%--
04/26215225213216+0.47%362,400-+11.34%--
04/25225228210215-2.27%547,500-+12.57%--
04/22219227213220+0.46%324,900-+17.02%--
04/21235238216219-5.19%1,061,500-+19.67%--
04/20199243199231+14.93%1,868,900-+29.05%--
04/19210212196201-4.29%531,200-+15.52%--
04/18215219201210-6.25%707,100-+22.09%--
04/15237257216224-2.18%1,638,600-+30.99%--
04/14202247202229+11.71%2,110,500-+34.71%--
04/13201211196205+4.59%1,134,500-+21.3%--
04/12194198182196+2.62%719,000-+15.98%--
04/11181203180191+15.06%1,644,000-+13.69%--
04/08158171155166+4.4%315,800--0.6%--