株価チャート

2011/05/19～2011/10/11

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
10/111,4331,4591,4321,441+0.28%223,500-+2.78%--
10/071,4541,4561,4321,437-1.37%217,200-+2.57%--
10/061,4641,4781,4491,4570%248,400-+4.15%--
10/051,4601,4641,4381,457+0.07%269,500-+4.37%--
10/041,4421,4711,4341,4560%497,400-+4.6%--
10/031,4411,4631,4311,456-2.02%383,600-+4.9%--
09/301,4301,4871,4231,486+4.35%451,2001651億3281万+7.37%23.60.72
09/291,3981,4241,3981,424+2.3%346,200-+3.26%--
09/281,3801,4051,3721,392+1.75%316,500-+1.02%--
09/271,3701,3701,3521,368+0.29%270,700--0.73%--
09/261,3911,4041,3601,364-1.52%289,600--1.09%--
09/221,3911,3981,3731,385-0.07%244,000-+0.36%--
09/211,3981,4011,3851,386-0.36%230,000-+0.43%--
09/201,3701,3981,3701,391+1.53%233,100-+0.72%--
09/161,3721,3761,3651,370+0.22%193,700--0.8%--
09/151,3731,3791,3651,367+0.74%197,200--1.16%--
09/141,3701,3811,3541,357-0.88%153,900--1.95%--
09/131,3651,3761,3511,369+0.07%272,600--1.23%--
09/121,3761,3811,3591,368-1.72%276,500--1.51%--
09/091,3891,3991,3851,392-0.5%311,800--0.07%--
09/081,3791,3991,3761,399+2.12%190,000-+0.07%--
09/071,3901,3901,3681,370-0.58%245,800--2.35%--
09/061,3961,3991,3781,378-1.15%206,100--2.2%--
09/051,3941,4001,3831,394-0.07%165,200--1.62%--
09/021,3881,4011,3821,395-0.14%230,600--1.97%--
09/011,4051,4051,3891,397-0.14%279,300--2.24%--
08/311,3711,3991,3651,399+1.45%329,200--2.37%--
08/301,3651,3931,3651,379+1.1%286,600--4.17%--
08/291,3481,3751,3401,364+1.26%259,300--5.67%--
08/261,3471,3521,3401,3470%354,100--7.23%--
08/251,3731,3731,3451,347-2.18%551,200--7.68%--
08/241,3921,3941,3641,377-1.78%381,700--6.01%--
08/231,4041,4051,3851,402+0.5%333,900--4.63%--
08/221,3781,4001,3681,395+1.16%444,500--5.36%--
08/191,3731,3881,3721,379-0.65%308,300--6.76%--
08/181,4011,4011,3861,388-0.86%274,700--6.66%--
08/171,3951,4051,3951,400+0.07%245,600--6.29%--
08/161,3971,4031,3951,399-0.29%317,300--6.8%--
08/151,4091,4091,3931,403+0.29%296,700--6.9%--
08/121,4021,4061,3881,399-0.36%501,900--7.6%--
08/111,3941,4071,3831,404-0.85%592,300--7.63%--
08/101,4331,4431,4051,416-1.87%795,500--7.15%--
08/091,4221,4441,4061,443-1.77%304,400--5.69%--
08/081,4771,4781,4591,469-2.2%318,900--4.24%--
08/051,4941,5031,4801,502-1.38%272,600--2.28%--
08/041,5241,5401,5141,523-0.72%220,000--0.98%--
08/031,5441,5531,5241,534-2.17%294,600--0.2%--
08/021,5571,5691,5451,568+0.9%317,200-+2.15%--
08/011,5401,5611,5271,554+0.91%313,700-+1.37%--
07/291,5011,5531,4951,540+2.53%718,400-+0.65%--
07/281,5601,5601,5021,502-3.28%768,500--1.64%--
07/271,5551,5551,5331,553+0.71%555,000-+1.7%--
07/261,5451,5611,5361,542+1.72%549,100-+1.25%--
07/251,5201,5221,5091,5160%174,800--0.26%--
07/221,5141,5251,5091,516+1.4%309,000--0.13%--
07/211,5011,5011,4911,495-0.4%274,400--1.45%--
07/201,4961,5071,4931,501+0.27%484,200--0.99%--
07/191,5311,5321,4951,497-2.73%441,000--1.19%--
07/151,5521,5561,5361,539-1.47%319,300-+1.65%--
07/141,5621,5701,5531,562-0.7%249,000-+3.31%--
07/131,5681,5801,5681,573+0.58%317,300-+4.31%--
07/121,5451,5661,5341,564+0.26%305,400-+3.92%--
07/111,5671,5731,5591,560-0.51%184,200-+3.86%--
07/081,5731,5821,5661,568+1.23%591,200-+4.6%--
07/071,5331,5501,5281,549+0.98%148,400-+3.54%--
07/061,5381,5381,5231,534-0.2%252,900-+2.61%--
07/051,5541,5541,5321,537-0.19%182,800-+2.81%--
07/041,5601,5771,5351,540-0.58%275,500-+2.94%--
07/011,5401,5581,5371,549+0.58%363,300-+3.61%--
06/301,5051,5401,4991,540+2.74%683,8001711億3359万+3.01%24.460.75
06/291,4941,5011,4901,499+0.74%340,800-+0.2%--
06/281,4811,4921,4801,488-0.8%362,400--0.6%--
06/271,5131,5131,4991,500+0.33%784,800-0%--
06/241,4681,4991,4661,495+1.84%548,300--0.4%--
06/231,4731,4761,4641,468-0.74%437,200--2.39%--
06/221,4701,4821,4671,479+0.75%308,900--1.86%--
06/211,4731,4841,4631,4680%249,300--2.85%--
06/201,4551,4751,4551,468+0.48%267,700--3.04%--
06/171,4801,4861,4541,461-1.28%281,300--3.63%--
06/161,4901,4981,4731,480-0.6%294,200--2.57%--
06/151,4731,4921,4701,489+1.09%333,700--2.1%--
06/141,4661,4801,4611,473+0.2%255,400--3.35%--
06/131,4701,4751,4561,470-0.41%264,700--3.8%--
06/101,4841,4961,4681,4760%548,800--3.66%--
06/091,4861,4871,4741,476-1.07%296,200--4.03%--
06/081,4901,5021,4821,492+0.34%322,100--3.56%--
06/071,4881,4901,4771,487-0.13%291,400--4.31%--
06/061,4971,5041,4871,489-0.87%214,700--4.67%--
06/031,5331,5371,4961,502-1.51%492,700--4.27%--
06/021,5301,5341,5221,525-0.59%317,500--3.05%--
06/011,5371,5381,5201,534-0.45%651,000--2.73%--
05/311,5371,5481,5301,541+0.65%685,700--2.59%--
05/301,5431,5471,5271,531-0.78%301,800--3.53%--
05/271,5441,5481,5341,543-0.77%249,900--3.08%--
05/261,5471,5641,5371,555+1.11%363,300--2.63%--
05/251,5441,5461,5281,538-0.97%237,100--3.94%--
05/241,5481,5551,5291,553+0.71%256,200--3.3%--
05/231,5591,5591,5311,542-1.28%255,000--4.28%--
05/201,5541,5781,5471,562+1.3%396,500--3.22%--
05/191,5761,5881,5331,542-2.16%590,600--4.7%--