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
20154/1, 株式分割 1→6
2011
09/30163166163166+1.74%1,20011億9876万-3.12%4.620.37
09/29160165160163+0.72%4,200--4.78%--
09/28165167162162-2.02%6,000--6.01%--
09/27167167165165+2.06%7,800--4.07%--
09/26163165158162-3.58%30,600--6.01%--
09/22170170168168-2.33%12,000--3.08%--
09/21170172170172-1.62%12,000--0.77%--
09/20172175171175+0.67%13,200-+0.87%--
09/16174174172173+0.97%17,400-+0.19%--
09/15176176170172-2.74%3,000--1.34%--
09/14172177172177+2.82%6,600-+1.44%--
09/13173173172172-0.96%6,000--1.34%--
09/12172173170173+0.97%5,400--0.38%--
09/091721721721720%600--1.34%--
09/08174174170172-0.96%12,000--1.34%--
09/07174174173173-0.95%2,400--0.95%--
09/06175175175175-0.57%19,200--0.57%--
09/05174176174176+1.44%8,400--0.56%--
09/02176176174174-1.23%4,200--1.98%--
09/01176176176176+0.38%2,400--1.31%--
08/31175175175175+0.48%1,800--2.23%--
08/30174174174174+2.25%1,200--3.24%--
08/29175175170170-0.49%6,600--5.37%--
08/26172172171171-0.96%1,200--5.43%--
08/25171173171173+1.27%3,000--5.04%--
08/24172176170171+0.79%22,800--6.74%--
08/23172172169169-0.2%4,200--7.97%--
08/22169173169170-2.21%12,000--8.29%--
08/191731771711740%11,400--6.72%--
08/18178178174174+0.1%4,200--7.22%--
08/17177177171173-1.23%12,600--7.8%--
08/16176178175176-0.38%23,400--7.14%--
08/15177177168176-7.04%183,600--7.28%--
08/12190192187190+4.79%55,800--0.79%--
08/11178181175181+2.84%21,000--5.82%--
08/10183183174176+1.44%17,400--8.89%--
08/09167173164173+2.36%30,600--10.65%--
08/08178186169169-7.21%40,800--13.16%--
08/05183187179183-4.03%21,600--6.89%--
08/04192192190190-0.78%1,800--3.47%--
08/03192193192192-1.37%2,400--2.71%--
08/02194194192194+1.39%7,800--1.35%--
08/011931931921920%1,200--2.71%--
07/29192192190192-0.43%23,400--2.71%--
07/28196196193193-0.77%10,800--2.28%--
07/27195197194194-0.09%3,000--1.52%--
07/26194198192194+0.26%12,000--1.44%--
07/25193198193194+0.17%12,000--1.69%--
07/22193197193193+0.43%18,600--1.86%--
07/21194195193193-2.94%8,400--2.28%--
07/20193198193198+2.59%4,800-+0.68%--
07/19190193190193+0.43%13,200--1.86%--
07/15195195192193-2.04%9,000--1.79%--
07/14202202197197-0.51%20,400-+0.77%--
07/13204204190198-4.05%135,000-+1.28%--
07/12201206198206+4.04%13,200-+6.1%--
07/11204204198198-3.1%15,600-+3.04%--
07/08206206203204+1.24%13,800-+6.89%--
07/07209209202202-3.59%13,800-+6.14%--
07/06207209205209+0.08%2,400-+10.67%--
07/05206209203209+0.72%14,400-+11.17%--
07/04200212200208+5.51%37,800-+11.56%--
07/01194198194197+1.55%10,200-+6.31%--
06/30195196194194+0.35%19,20014億137万+5.25%5.40.43
06/29197197193193+0.52%13,800-+5.46%--
06/28196196192192-0.69%1,800-+5.49%--
06/27194195193193-0.26%4,200-+6.23%--
06/24194194194194+2.65%4,200-+7.09%--
06/23193194189189-2.33%7,800-+4.91%--
06/22192193192193+1.31%10,800-+8.01%--
06/21193193191191-0.87%4,800-+7.21%--
06/20193193190193-0.35%8,400-+8.76%--
06/17189193189193+2.29%6,000-+9.75%--
06/16189193189189-5.27%12,600-+7.9%--
06/15200200188199+3.19%31,800-+14.56%--
06/14183193180193+7.31%28,800-+11.66%--
06/13177180176180+2.76%8,400-+4.05%--
06/10178178175175-1.59%4,800-+1.84%--
06/09174178172178+3.19%8,400-+3.49%--
06/08175175172173-1.33%3,600-+0.29%--
06/07171175171175+2.04%3,000-+1.65%--
06/06174175171171-1.72%7,800--0.39%--
06/03170175170174+2.55%4,200-+1.36%--
06/02174174169170-2.3%4,800--1.16%--
06/01171174171174+2.76%1,800-+1.16%--
05/31172172169169-1.55%4,200--1.55%--
05/30173174172172-0.67%2,400-0%--
05/27176176173173-1.52%3,600-+0.68%--
05/26172176170176-1.49%13,200-+1.64%--
05/25172179172179+3.98%16,800-+3.18%--
05/24171172167172+0.19%6,600--0.77%--
05/23168171168171+0.98%7,200--0.96%--
05/20167170167170+1.39%3,000--1.36%--
05/19168168167167-0.1%3,000--2.71%--
05/18168170168168-0.3%4,800--2.62%--
05/17167169164168-0.2%16,800--2.33%--
05/16170170168168-0.98%25,200--2.13%--
05/13174175169170-2.39%23,400--1.16%--
05/12177179173174-1.42%19,800-+1.85%--
05/11175177173177+0.95%11,400-+3.92%--