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
201310/1, 株式分割 1→5
2011
09/30143143141143+0.56%18,00049億1646万-2.19%11.421.77
09/291431431401420%50,500--2.74%--
09/28142143140142-5.21%170,000--2.74%--
09/27150150148150+1.08%306,500-+2.6%--
09/26150150148148-1.07%102,000-+1.51%--
09/22151151149150+0.27%48,500-+2.6%--
09/21153153149149-0.66%57,500-+2.33%--
09/20148153147150+2.17%135,000-+3.01%--
09/16147148146147+0.41%33,500-+0.82%--
09/15146147146147+0.41%29,500-+1.1%--
09/14148148145146-0.14%24,000-+0.69%--
09/13145148145146+0.41%20,000-+0.83%--
09/12145146144146-0.55%26,500-+0.41%--
09/09148148145146+0.55%58,500-+0.97%--
09/08144146144146+1.68%17,000-+1.11%--
09/07144145143143-0.42%20,000--1.24%--
09/06142144142144-0.14%37,000--0.83%--
09/05142145142144+1.12%15,500--0.69%--
09/02146146142142-2.47%51,500--1.79%--
09/01146146143146-0.41%37,000-+0.69%--
08/31147147145147+0.41%15,000-+0.41%--
08/30146147146146-0.27%20,000-0%--
08/29146146145146-0.14%12,500-+0.27%--
08/26147147145147+0.83%17,500-+0.41%--
08/25147147145145-0.55%7,000--1.09%--
08/24147147145146-0.41%11,000--0.54%--
08/23149149146147+0.69%47,000--0.14%--
08/22147147145146+1.25%42,000--0.82%--
08/19145145143144-0.83%50,000--2.04%--
08/18146146145145+1.4%8,500--1.89%--
08/17146146143143-1.65%22,500--3.24%--
08/16147147144146-0.82%12,500--1.62%--
08/15146147143147+2.66%9,500--0.81%--
08/12145145142143+1.13%8,000--3.38%--
08/11139144139141-2.75%29,000--5.1%--
08/10148148143145+7.07%29,000--2.42%--
08/09141141132136-5.03%55,000--8.86%--
08/08143144143143-0.42%15,500--4.67%--
08/05146146143144-2.31%34,500--4.27%--
08/04147149146147-1.08%13,000--2.65%--
08/03150150146149-0.93%37,000--1.59%--
08/02149150148150+0.4%15,000--0.66%--
08/011501531491490%23,500--1.06%--
07/29150150149149-0.27%31,500--1.06%--
07/28152152149150-1.32%26,500--0.79%--
07/27152152151152+0.13%13,500-+0.53%--
07/26152154152152-0.66%13,000--0.26%--
07/25154154152153+0.39%22,500-+0.39%--
07/221551551521520%35,500-0%--
07/21153153150152+1.06%50,000-0%--
07/20153153150150-1.83%33,000--1.7%--
07/19150153150153+1.06%38,000--0.52%--
07/15153153152152+1.07%25,000--1.56%--
07/14152152150150+0.67%16,000--3.23%--
07/13152152149149-0.8%49,000--4.49%--
07/121491511481500%46,000--4.33%--
07/11153153148150-0.4%23,000--4.33%--
07/08154154148151+1.07%55,000--3.95%--
07/07152152149149-1.84%28,500--4.97%--
07/06149152149152+1.6%22,000--3.18%--
07/05153154149150-2.35%26,500--4.71%--
07/04153155153153+0.26%34,000--2.42%--
07/01152153152153+0.53%21,000--2.68%--
06/30150153150152+0.66%30,00052億3320万-2.56%12.161.89
06/29149151149151+1.62%16,000--3.21%--
06/28149157148149-0.54%67,000--4.74%--
06/27149149148149-1.19%31,000--4.23%--
06/24151152150151-1.82%36,000--2.45%--
06/23154155152154-1.91%44,000--0.65%--
06/22158159152157+0.64%65,500-+1.29%--
06/21159159156156-0.13%28,500-+1.3%--
06/20162162156156-2.38%57,000-+1.43%--
06/17160162159160-1.11%53,000-+4.58%--
06/16163164158162-2.41%93,500-+6.45%--
06/15169169162166-1.19%92,000-+9.8%--
06/14170170167168-1.64%133,000-+11.87%--
06/13169171168171-0.7%240,000-+14.5%--
06/10180180170172-1.04%283,500-+16.08%--
06/09168178168174+3.33%404,500-+18.9%--
06/08159171159168+6.6%385,500-+15.86%--
06/07146159146158+9.44%195,000-+9.44%--
06/06151159142144-4.89%289,500-+0.7%--
06/03150154150151+1.07%171,500-+5.87%--
06/02149150148150+0.54%65,500-+5.49%--
06/011491491491490%59,500-+4.93%--
05/31149151149149+0.27%101,500-+5.67%--
05/30145149145149+2.2%99,000-+5.39%--
05/27145146144145+0.14%55,500-+3.86%--
05/26143145143145+1.4%64,000-+4.46%--
05/25144145143143-0.69%52,000-+3.77%--
05/24143144143144+1.12%79,500-+4.49%--
05/23145145142143-0.28%72,500-+4.09%--
05/20142144142143-0.42%79,500-+4.38%--
05/191441441431440%53,000-+5.59%--
05/181441441431440%55,000-+5.59%--
05/17142144142144+0.84%57,000-+6.37%--
05/16142142141142+0.85%51,000-+5.48%--
05/13144145138141+2.47%128,000-+5.37%--
05/12140140138138-0.29%25,500-+2.84%--
05/11138138138138-0.58%5,000-+3.13%--