株価チャート

2011/02/28~2011/08/31

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
08/31716716716716+6.23%10033億5017万+0.99%19.51.54
08/30664674664674-1.46%200--4.94%--
08/29677690664684-8.8%1,400--3.66%--
08/267887887507500%1,500-+5.49%--
08/25712750712750+7.14%1,400-+5.93%--
08/247007007007000%200--0.71%--
08/226797006707000%1,100--0.57%--
08/197007007007000%100--0.43%--
08/18700700700700+0.14%300--0.14%--
08/17699699699699+2.95%100-0%--
08/15699699679679+1.34%200--2.58%--
08/12685685670670-2.9%800--3.74%--
08/11690700690690-13.75%500--0.72%--
07/26803803800800+3.23%1,400-+15.27%--
07/25709775709775+10.71%600-+12.65%--
07/227017017007000%200-+2.19%--
07/207007007007000%100-+2.19%--
07/197007007007000%200-+2.04%--
07/157157307007000%1,000-+2.04%--
07/147007007007000%100-+1.6%--
07/12700700700700-2.1%200-+1.3%--
07/08715715715715+0.7%200-+2.73%--
07/07710710710710-1.39%200-+1.14%--
07/06720720720720+2.13%200-+1.69%--
07/057057057057050%200--1.12%--
07/01738738705705+0.43%1,800--1.95%--
06/30700702700702-0.14%200--3.17%--
06/27694703694703+2.48%1,700--3.83%--
06/24675686669686+1.93%600--6.79%--
06/23673673673673+1.51%300--9.42%--
06/22663663663663-1.49%100--11.48%--
06/20673673673673+2.75%200--11.1%--
06/176556556556550%300--14.15%--
06/15655655655655+0.92%100--14.82%--
06/13637649637649-0.31%300--16.26%--
06/09651651651651+0.15%300--16.54%--
06/08650650650650-1.22%200--17.3%--
06/076386586386580%400--16.81%--
06/06648658648658-6%1,200--17.23%--
06/02688700681700+1.74%800--12.5%--
06/01687700665688-5.36%2,400--14.32%--
05/31727727727727+2.39%10034億164万-9.8%19.81.56
05/30731731685710-6.58%2,900--12.13%--
05/27761767760760-1.3%500--6.17%--
05/26800800760770-6.1%3,100--4.94%--
05/25859859820820-4.54%2,000-+1.36%--
05/24856859856859+0.47%400-+6.44%--
05/238558558558550%2,900-+6.61%--
05/208558558558550%2,900-+7.28%--
05/19855855855855+0.59%1,400-+7.82%--
05/18845850830850+0.59%4,400-+7.73%--
05/178458458258450%3,500-+7.64%--
05/168458458458450%3,500-+8.19%--
05/13840845840845+0.6%2,400-+8.75%--
05/12845870840840-0.59%2,100-+8.39%--
05/11825848825845+2.42%5,500-+9.46%--
05/10810825810825+1.85%5,300-+7.14%--
05/09800810788810+1.25%7,500-+5.33%--
05/06789800789800+1.39%3,700-+4.17%--
05/02780790780789+1.15%2,900-+2.73%--
04/28776780776780+0.52%2,400-+1.56%--
04/27777780740776+0.26%4,200-+0.91%--
04/267747747607740%3,300-+0.52%--
04/25771775770774+0.39%3,400-+0.52%--
04/22768772760771+0.26%2,600-+0.39%--
04/217697697677690%2,100-+0.13%--
04/20765770760769+0.52%4,500--0.13%--
04/197657657647650%1,800--1.16%--
04/18760765760765+1.32%2,400--1.67%--
04/15754755753755+0.13%2,600--3.45%--
04/14730755730754+3.29%2,800--4.19%--
04/13742763730730-1.35%7,000--7.59%--
04/12740740740740-3.27%400--6.57%--
04/11739780739765+2%4,200--3.29%--
04/08749750749750+0.13%2,600--4.82%--
04/06749749749749-0.13%900--4.71%--
04/04745750740750+0.67%500--4.09%--
04/01735745711745-3.99%2,700--4.24%--
03/31776776776776-0.13%100-+0.13%--
03/30752777740777-1.77%600-+0.91%--
03/28793793770791-0.25%1,500-+3.26%--
03/25765793765793-0.25%1,100-+4.2%--
03/24797797770795-0.13%500-+5.3%--
03/23780798780796+1.02%2,000-+6.13%--
03/22799799758788-1.38%5,300-+5.77%--
03/18800800770799-0.13%2,800-+7.83%--
03/17790800775800+1.27%3,000-+9.29%--
03/16720790720790+9.72%2,800-+9.12%--
03/15795795700720-7.69%6,600-+0.7%--
03/14760780750780-4.88%6,000-+10.01%--
03/11859859820820-4.65%4,400-+16.81%--
03/108608608208600%4,900-+24.1%--
03/09860860855860-1.15%3,600-+26.28%--
03/088758758608700%7,200-+30.04%--
03/07851875845870+3.69%9,000-+32.22%--
03/04795839795839+7.15%11,100-+29.88%--
03/03700797700783+12.34%14,100-+23.31%--
03/026976976806970%2,600-+11.16%--
03/01698699697697-0.14%2,200-+12.24%--
02/28698698697698+5.44%1,900-+13.31%--