株価チャート

2011/05/10～2011/09/30

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
2011
09/30217218217218+0.93%60012億7321万-6.44%-0.26
09/29218218211216-1.82%2,100--7.69%--
09/28220225220220-4.76%1,100--6.38%--
09/27226231214231+2.67%7,500--1.7%--
09/26237237224225-5.46%7,200--4.26%--
09/22231238230238+1.71%2,400-+0.85%--
09/21234238234234+0.43%900--0.85%--
09/20238238233233-0.43%700--1.69%--
09/16235237234234-0.43%1,200--1.27%--
09/15232235232235+1.29%700--0.84%--
09/14237237232232-3.33%1,800--2.52%--
09/13237243237240-1.64%800-+0.84%--
09/12244244244244+2.52%2,300-+2.09%--
09/09235238233238+1.28%600--0.42%--
09/082482482352350%4,300--2.08%--
09/072362382312350%1,000--2.49%--
09/06233235233235-1.67%500--2.89%--
09/052382392312390%1,600--2.05%--
09/02239239239239+2.14%200--2.05%--
09/01232234232234-0.43%2,000--4.88%--
08/31230235230235+1.29%2,200--5.24%--
08/302392392322320%700--7.2%--
08/29234234232232-2.52%400--7.94%--
08/26240240238238-0.83%400--6.3%--
08/25236240236240+2.13%200--6.25%--
08/242422422322350%5,000--8.91%--
08/23225235225235+4.44%1,200--9.62%--
08/22240240220225-5.86%15,200--14.12%--
08/19236239234239-0.83%1,000--9.47%--
08/17250252241241-3.21%1,600--9.74%--
08/16253253241249+1.22%1,300--7.43%--
08/15240246240246+2.5%600--9.56%--
08/12240250240240+1.69%5,000--12.41%--
08/11244244232236-4.07%7,600--14.49%--
08/10252265246246-1.99%1,700--11.83%--
08/09238251226251+2.03%5,700--10.68%--
08/08253253246246-4.28%5,800--13.07%--
08/05261261250257-1.53%9,600--10.14%--
08/042612612602610%2,900--9.38%--
08/03266266261261-2.97%400--9.69%--
08/02273273260269+1.51%1,700--7.56%--
08/01260265260265+1.92%3,200--9.56%--
07/29274274260260-5.11%10,200--11.86%--
07/28276276272274-2.14%2,100--7.43%--
07/27285285280280-1.75%1,100--6.04%--
07/26283285283285+0.35%1,400--4.68%--
07/25298298275284-1.73%7,100--5.33%--
07/222872892872890%800--3.99%--
07/21289289287289+2.12%1,000--4.62%--
07/20287289283283-0.7%2,200--6.6%--
07/19285285282285+0.35%7,000--6.25%--
07/15284285283284-1.73%1,700--6.89%--
07/14292292284289-3.67%12,200--5.56%--
07/13297300281300-0.33%7,000--1.96%--
07/12304304301301-2.59%1,200--0.99%--
07/11309310307309+1.64%3,300-+1.98%--
07/08301304300304+1.67%3,500-+1.33%--
07/07300301296299-0.33%3,900-0%--
07/063003003003000%1,000-+1.01%--
07/05310310300300-2.28%2,200-+1.69%--
07/043033072953070%2,600-+4.42%--
07/01303312303307-0.32%5,700-+5.14%--
06/30300308300308+1.99%2,20017億9884万+5.84%-0.36
06/29304304301302-0.98%3,000-+4.5%--
06/28310317305305-2.24%3,800-+6.27%--
06/27325325294312+0.97%20,300-+9.09%--
06/24311311300309+1.98%4,900-+8.8%--
06/23311311282303-0.98%19,400-+7.45%--
06/22308312306306-2.86%2,100-+9.29%--
06/21305320305315+3.96%6,800-+12.9%--
06/20315317302303-5.9%10,400-+9.39%--
06/17315322305322+0.31%10,800-+16.25%--
06/16300329300321+7%14,400-+17.15%--
06/15315315298300-5.36%27,000-+9.49%--
06/14323330314317+1.28%14,900-+15.27%--
06/13320323300313+5.03%49,000-+13.82%--
06/10286298285298+4.2%21,600-+7.97%--
06/09281312281286+7.92%50,100-+2.88%--
06/08251265249265+5.16%5,900--5.36%--
06/07253255245252-0.4%13,200--11.27%--
06/06258258253253-3.07%6,100--12.15%--
06/03263265258261+0.38%5,100--10.62%--
06/022602612572600%2,600--12.75%--
06/01269269259260-3.35%6,800--13.62%--
05/31261269260269+1.51%8,100--11.22%--
05/30259265254265+2.71%6,700--13.4%--
05/27260265258258-2.64%3,600--16.77%--
05/26260265254265+1.92%6,700--16.14%--
05/25259265252260-2.26%11,000--18.5%--
05/242732732662660%9,700--17.13%--
05/23270279264266+0.76%20,500--17.39%--
05/202602642502640%27,600--18.52%--
05/19267277259264-2.22%49,000--19.02%--
05/18270270260270+1.5%37,200--17.68%--
05/17292292263266-8.9%46,700--19.15%--
05/16280306271292+11.03%57,600--11.78%--
05/13321321242263-15.97%78,100--20.78%--
05/12319323312313-2.49%7,100--6.29%--
05/11329334314321-2.43%18,600--3.89%--
05/10334334313329-0.9%17,800--0.9%--