株価チャート

2011/04/08～2011/09/01

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
201210/1, 株式分割 1→100
2011
09/01738752710710-1.93%140,900-+6.29%--
08/31688733680724+7.42%233,700-+8.06%--
08/30704705658674-2.88%106,600-+0.3%--
08/29659725655694+6.28%85,100-+2.21%--
08/26626653617653+4.15%45,300--4.39%--
08/25633648626627+0.64%24,900--9.13%--
08/24665666610623-3.41%62,300--11.13%--
08/23638668622645+3.2%127,400--8.64%--
08/22684723625625-11.1%142,400--11.6%--
08/19749790687703-4.22%672,600--0.71%--
08/18653734642734+15.77%340,800-+3.82%--
08/17637642627634+0.16%30,100--10.07%--
08/16654674632633-0.94%88,100--10.34%--
08/15642660635639+1.43%81,900--9.87%--
08/12632632602630+2.11%35,200--11.39%--
08/11590635572617+1.65%35,000--13.34%--
08/10634638600607-0.49%50,200--15.1%--
08/09579630544610-0.49%134,200--15.04%--
08/08660673613613-9.59%110,100--14.86%--
08/05660680652678-4.1%73,900--5.96%--
08/047197336957070%110,500--1.67%--
08/03703718686707-1.94%108,500--1.26%--
08/02743743706721-4.38%134,800-+1.12%--
08/01750794743754+2.03%166,400-+6.2%--
07/29740813732739-2.12%277,200-+4.67%--
07/28771774735755-3.7%166,700-+7.4%--
07/27811819769784-6.11%230,600-+12.32%--
07/26822915808835+4.38%800,500-+20.66%--
07/25850851787800-3.26%324,000-+16.96%--
07/22954980803827-8.72%982,400-+22.16%--
07/21810906783906+19.84%1,142,200-+35.43%--
07/20689756673756+15.24%527,300-+14.72%--
07/19663664655656-1.35%3,000-+0.31%--
07/15669669653665-0.45%5,000-+1.68%--
07/14670676652668-1.76%15,200-+2.14%--
07/13670683660680+1.04%11,300-+3.98%--
07/12685685670673-2.75%9,100-+2.91%--
07/11696696665692+0.73%19,100-+5.65%--
07/08667689652687+2.84%26,900-+4.73%--
07/07680680668668-1.33%9,800-+1.67%--
07/06695695674677-1.88%18,200-+2.73%--
07/05660690654690+5.99%29,500-+4.39%--
07/04644658644651+1.09%8,400--1.66%--
07/01644646637644+1.58%4,800--3.3%--
06/30640647634634-0.78%3,00088億2997万-5.37%-3.55
06/29632640632639+1.11%4,600--5.19%--
06/28640640631632-1.71%5,100--6.65%--
06/27653653637643-1.68%5,000--5.72%--
06/24649675644654-0.3%9,000--4.53%--
06/23660672640656+1.71%9,100--4.93%--
06/22640688640645+3.2%45,300--6.93%--
06/21620625618625+0.32%7,400--10.33%--
06/20645645618623-0.8%10,000--11.25%--
06/17625632620628-0.16%13,300--11.17%--
06/16650650624629-3.23%13,700--11.78%--
06/15627650622650+2.04%25,200--9.6%--
06/14650655637637-3.78%15,900--12.26%--
06/13670670650662-1.49%16,200--9.56%--
06/10672680672672+0.15%6,200--8.7%--
06/09684686671671-0.89%11,500--9.45%--
06/08682688676677-1.88%11,800--9.25%--
06/07700700676690-2.82%16,700--8%--
06/06701721701710+0.14%5,900--5.84%--
06/03720730701709-1.53%9,700--6.59%--
06/02726730720720-0.83%4,000--5.51%--
06/01735760725726-1.22%13,100--4.85%--
05/317357357157350%5,000--3.8%--
05/30731737720735-0.41%2,100--4.05%--
05/27745745731738+0.54%1,000--3.78%--
05/267307407237340%1,400--4.55%--
05/25735736731734-0.14%2,100--5.17%--
05/24741745730735-0.94%3,400--5.53%--
05/23765775742742-1.72%4,200--4.99%--
05/20738755734755+0.67%3,200--3.58%--
05/19745760730750+0.67%4,900--4.46%--
05/187407587377450%8,100--5.34%--
05/17750750741745-1.46%2,100--5.58%--
05/16752765740756-1.18%7,500--4.55%--
05/13803803758765-3.53%13,700--3.53%--
05/12807807791793-1.73%11,400--0.38%--
05/11784807780807+3.2%11,300-+1.13%--
05/10785794774782+0.26%5,300--2.25%--
05/09790790772780-1.02%10,700--2.74%--
05/06790795781788-1.99%4,700--1.75%--
05/02791805768804+2.81%12,800-+0.12%--
04/28791797777782-0.64%6,000--2.86%--
04/27764799764787-4.02%14,800--2.84%--
04/26800820792820+4.86%20,400-+0.61%--
04/25771800771782+3.17%11,300--4.63%--
04/22760770756758-0.26%9,400--7.9%--
04/21781781756760-1.43%15,700--7.65%--
04/20770780770771+0.78%8,500--6.09%--
04/19761779760765-2.55%13,900--6.25%--
04/18773792764785-8.72%56,200--3.92%--
04/15845860827860+2.75%20,900-+3.61%--
04/14800845800837+3.46%18,200--0.36%--
04/13799809793809+2.15%3,300--4.94%--
04/12815843792792-2.1%12,300--8.33%--
04/11787809785809+1.13%8,400--7.65%--
04/087938137818000%10,400--10.01%--