株価チャート

2011/05/16～2011/10/05

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
10/05171176170171+1.18%24,500--14.07%--
10/04169173164169-2.87%38,800--15.92%--
10/03173182172174-4.92%44,400--14.29%--
09/301851881821830%85,50030億7286万-10.29%14.360.72
09/29174184174183+0.55%73,300--10.73%--
09/28175185167182+3.41%205,900--11.65%--
09/27170176168176+12.1%97,400--14.98%--
09/26183183157157-16.49%178,900--24.88%--
09/22200200183188-7.39%163,000--11.32%--
09/21205206202203-0.49%45,700--5.14%--
09/20207210204204-2.39%47,000--5.56%--
09/16209209204209+0.48%32,600--4.13%--
09/15207208203208+1.96%43,000--5.45%--
09/14213214204204-3.32%53,500--8.11%--
09/13211213208211+1.93%17,200--5.8%--
09/12209212207207-3.72%58,200--8%--
09/09212216212215+0.94%44,800--5.29%--
09/08219219212213+0.95%31,000--6.99%--
09/07210217207211+1.93%60,000--9.05%--
09/06216216207207-4.17%65,700--11.91%--
09/05218219215216-2.26%55,800--9.24%--
09/02220222215221+0.45%39,700--8.3%--
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%--