株価チャート

2011/03/11～2011/08/12

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
08/122,5902,5902,5862,586-0.15%500--0.5%--
08/112,5902,5902,5902,5900%500--0.35%--
08/102,6002,6002,5902,590+0.58%500--0.35%--
08/092,5802,5802,5752,575-0.23%1,100--0.92%--
08/082,5902,5922,5812,581-0.35%500--0.73%--
08/052,5952,5952,5842,590-0.38%1,100--0.42%--
08/042,6002,6002,5962,6000%500--0.04%--
08/032,6112,6112,5952,600-0.76%1,200--0.04%--
08/022,6252,6252,6202,620-0.19%1,000-+0.73%--
08/012,6252,6302,6232,6250%900-+0.92%--
07/292,6152,6252,6152,625+0.38%1,700-+0.96%--
07/282,6152,6152,6152,615+0.81%2,200-+0.62%--
07/272,5942,6152,5942,5940%1,900--0.15%--
07/262,6002,6002,5862,594-0.23%1,600--0.15%--
07/252,6002,6302,5852,6000%2,000-+0.12%--
07/222,5852,6502,5852,6000%2,700-+0.12%--
07/212,5852,6002,5852,6000%2,200-+0.12%--
07/202,6002,6002,6002,6000%1,300-+0.15%--
07/192,5852,6002,5852,600-0.38%800-+0.19%--
07/152,6002,6102,6002,610+0.85%800-+0.66%--
07/142,5922,5922,5872,588-0.27%1,500--0.19%--
07/132,5902,6002,5902,595+0.19%600-+0.08%--
07/122,6002,6002,5902,590-0.38%2,000--0.08%--
07/112,5952,6052,5802,600+0.19%3,700-+0.27%--
07/082,6002,6002,5952,5950%1,100-+0.08%--
07/072,6002,6002,5952,595-0.19%1,000-+0.08%--
07/062,6002,6002,6002,600+0.19%800-+0.27%--
07/052,5952,6002,5952,5950%700-+0.08%--
07/042,6002,6002,5952,595-0.19%1,300-+0.08%--
07/012,6002,6002,6002,6000%1,100-+0.27%--
06/302,5992,6002,5992,6000%300260億+0.23%17.651.09
06/292,6002,6002,5902,6000%600-+0.23%--
06/282,6002,6002,5822,6000%1,800-+0.23%--
06/272,6002,6002,6002,6000%2,100-+0.23%--
06/242,6002,6002,5802,6000%1,300-+0.19%--
06/232,6002,6502,6002,6000%1,300-+0.15%--
06/222,5952,6002,5952,600+0.08%500-+0.12%--
06/202,5982,5982,5982,598+1.09%100-0%--
06/172,6002,6002,5702,570-1.15%400--1.15%--
06/152,5852,6002,5852,600+0.58%400--0.12%--
06/142,5852,6202,5852,5850%600--0.73%--
06/132,5852,5852,5852,5850%400--0.81%--
06/102,5852,5852,5852,585+1.37%1,000--0.88%--
06/092,5462,5792,5462,550-1.89%1,900--2.3%--
06/082,5812,5992,5802,599+0.7%1,200--0.61%--
06/072,5812,5812,5812,581-0.04%100--1.41%--
06/062,5852,5852,5822,582-0.69%200--1.41%--
06/032,6102,6212,6002,600-0.38%900--0.73%--
06/022,5902,6102,5902,610+0.77%700--0.27%--
06/012,5922,5922,5902,590-0.38%700--0.92%--
05/312,6002,6002,6002,6000%1,100--0.54%--
05/302,5962,6002,5962,600+0.15%800--0.42%--
05/272,5902,6152,5902,596+0.23%1,100--0.5%--
05/262,5852,5902,5852,590-1.48%200--0.65%--
05/252,5902,6292,5902,629+1.51%1,300-+0.96%--
05/242,5902,5902,5902,590-0.77%200--0.42%--
05/202,5912,6102,5912,6100%400-+0.38%--
05/192,6202,6202,6102,610-0.38%300-+0.42%--
05/182,6202,6202,6202,620-0.19%100-+0.89%--
05/172,6252,6252,6252,625-0.04%100-+1.16%--
05/162,6262,6262,6262,626-0.15%100-+1.23%--
05/132,6312,6312,6302,630-0.38%200-+1.35%--
05/122,6402,6402,6402,640+0.27%100-+1.66%--
05/112,6332,6332,6332,6330%200-+1.31%--
05/102,6332,6332,6332,633-0.11%100-+1.23%--
05/092,6362,6362,6362,636+0.19%200-+1.23%--
05/062,6712,6712,6312,631-0.27%200-+0.96%--
05/022,6302,6402,6302,638-1.57%400-+1.15%--
04/282,6602,6802,6602,680+0.75%1,200-+2.72%--
04/272,6142,6652,6142,660+1.76%1,500-+1.92%--
04/262,6642,6642,6142,614+1.12%400-+0.04%--
04/252,5802,5852,5802,585+1.77%400--1.03%--
04/222,5602,5602,5402,540-0.39%300--2.76%--
04/212,5322,5502,5322,550-1.2%200--2.34%--
04/202,5312,5812,5312,581+2.22%200--1.34%--
04/192,5152,5652,5152,525-1.17%1,300--3.66%--
04/182,5832,5832,5502,555+0.87%300--2.81%--
04/152,5332,5352,5332,533+0.04%400--3.87%--
04/142,5282,5512,5252,532-0.51%400--4.16%--
04/132,5132,5452,5132,545-0.97%1,600--3.93%--
04/122,5902,5902,5702,570-0.77%200--3.2%--
04/112,5912,5912,5132,590+0.97%1,600--2.67%--
04/082,5652,5652,5652,5650%300--3.79%--
04/072,5562,5652,5562,565-0.97%500--4%--
04/062,6202,6202,5902,590-2.59%400--3.29%--
04/042,6592,6592,6592,659-0.34%100--0.89%--
03/312,6352,6682,6352,668-0.63%300266億8000万-0.63%16.281.19
03/302,6852,6852,6202,685-0.11%2,400--0.11%--
03/292,6522,6882,6472,688-0.88%2,600-0%--
03/282,7192,7252,7012,712+1.16%13,900-+0.86%--
03/252,6802,6832,6802,681+0.04%1,500--0.3%--
03/242,6782,6802,6782,6800%1,200--0.37%--
03/232,7002,7002,6702,680-0.37%900--0.41%--
03/222,7502,7502,6902,690-2.18%600--0.04%--
03/182,5852,7502,5852,750+6.18%1,600-+2.23%--
03/172,5752,5902,5752,590+0.58%900--3.65%--
03/162,5002,6002,5002,575+2.59%1,900--4.31%--
03/152,6512,6512,5052,510-5.99%2,700--6.86%--
03/142,6502,6722,6212,670-2.09%2,500--1.15%--
03/112,7012,7272,7012,727+0.63%400-+0.96%--