株価チャート

2011/04/22～2011/10/06

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
20187/1, 株式併合 5→1
2011
10/062,0752,0752,0752,0750%200--2.63%--
10/052,0752,0752,0752,075-0.72%200--2.9%--
10/042,0902,0902,0902,090+1.46%200--2.47%--
10/032,1402,1402,0602,0600%1,000--4.19%--
09/302,0652,0652,0602,060-0.24%80035億1436万-4.59%9.990.63
09/292,0552,0652,0552,065+0.73%600--5.06%--
09/282,0552,0902,0502,050-0.24%2,600--6.22%--
09/272,0552,0552,0552,055-1.44%400--6.59%--
09/262,1052,1052,0552,085-1.18%1,400--5.83%--
09/222,1452,1452,1102,110-1.4%400--5.13%--
09/212,1152,1402,1152,140+1.42%600--4.21%--
09/202,1102,1102,1102,1100%200--5.89%--
09/162,1102,1102,1102,1100%200--6.39%--
09/142,1152,1152,1102,110-0.24%400--7.01%--
09/132,1152,1252,1152,1150%1,200--7.64%--
09/122,1252,1502,1152,115-2.08%1,400--8.04%--
09/092,1602,1602,1602,160-5.05%200--6.78%--
09/062,2752,2752,2752,275+0.22%200--2.61%--
09/052,1852,2702,1852,270+4.37%1,200--2.95%--
09/022,1702,1752,1702,175+1.16%600--7.13%--
09/012,1502,1502,1502,150+0.23%400--8.16%--
08/312,1552,1552,1352,145-1.83%1,600--8.53%--
08/302,1902,1902,1852,185-1.35%400--7.06%--
08/292,2652,2652,2152,215-2.21%600--5.74%--
08/262,2252,2652,2252,265+1.8%600--3.49%--
08/252,2502,2502,2252,225-0.45%600--5%--
08/242,3002,3002,2252,235-1.11%5,000--4.45%--
08/232,2652,2652,2602,260-0.88%1,600--3.17%--
08/222,4452,4452,2752,280-7.51%5,000--2.02%--
08/192,3152,4652,2702,465+4.67%5,600-+6.39%--
08/182,4002,4002,3252,355-1.67%4,200-+2.35%--
08/172,3952,3952,3952,395+0.21%1,000-+4.68%--
08/162,3502,3902,3502,390+1.7%400-+5.19%--
08/152,3752,3752,3502,350-0.42%2,000-+4.07%--
08/122,3602,3802,3602,360+1.51%5,000-+4.94%--
08/112,3602,4152,3252,325-3.73%4,000-+3.98%--
08/102,4502,4602,3752,415-3.21%7,200-+8.64%--
08/092,5902,5902,3602,495-4.77%14,800-+13.05%--
08/082,3902,7502,3752,620+9.85%31,200-+19.74%--
08/052,4502,4502,3302,385-5.36%7,400-+10.21%--
08/042,5952,5952,5102,520-4.55%6,800-+17.26%--
08/032,3952,7502,3652,640+12.34%24,400-+23.83%--
08/022,3452,3502,2652,3500%2,400-+11.27%--
08/012,1552,4252,1552,350+9.05%3,600-+11.8%--
07/292,2102,2102,1552,155-3.79%1,400-+3.01%--
07/282,3252,3252,1052,240-3.03%3,000-+7.23%--
07/272,1652,4502,1652,310+7.44%5,200-+10.9%--
07/262,1302,1602,1302,1500%1,000-+3.71%--
07/252,1802,1802,1302,150+1.18%1,600-+3.86%--
07/222,1502,1502,1202,125-1.16%1,200-+2.81%--
07/212,1202,2002,1202,150+2.14%7,600-+4.17%--
07/202,1102,1102,1052,105+0.24%400-+2.13%--
07/192,0502,1002,0502,100+3.7%1,400-+1.99%--
07/152,0252,0252,0252,025-2.17%400--1.6%--
07/132,0652,0702,0652,070+1.97%400-+0.39%--
07/122,0302,0302,0302,030+1.5%400--1.55%--
07/082,0102,0102,0002,000-0.99%1,000--3.01%--
07/072,0352,0552,0202,020-5.39%1,600--2.18%--
07/062,0402,1352,0402,135+4.91%1,800-+3.34%--
07/052,0152,0352,0152,035+1.24%400--1.31%--
07/042,0702,0702,0102,010+0.25%2,000--2.57%--
07/012,0052,0202,0052,005-0.5%800--2.95%--
06/302,0002,0152,0002,015-0.25%40034億3759万-2.56%9.770.62
06/292,0002,0202,0002,020+0.5%600--2.37%--
06/282,0052,0102,0052,010-4.29%1,000--2.95%--
06/272,1102,1102,1002,100-2.33%1,800-+1.4%--
06/242,0952,1502,0952,150+2.87%2,600-+3.97%--
06/232,0902,0952,0902,0900%800-+1.16%--
06/222,0902,0902,0902,0900%400-+1.21%--
06/212,0902,0902,0902,090+0.24%200-+1.21%--
06/172,0852,0852,0852,085+0.48%200-+0.97%--
06/162,0752,0752,0752,075+0.48%400-+0.34%--
06/142,0652,0652,0652,0650%200--0.24%--
06/132,0702,0702,0652,0650%400--0.39%--
06/102,0602,0652,0602,065-0.24%400--0.58%--
06/092,0752,0752,0652,070+0.24%600--0.43%--
06/082,0652,0652,0652,065-0.48%200--0.72%--
06/062,0902,0902,0752,075-2.12%400--0.24%--
06/032,0452,1202,0452,120+2.66%600-+1.83%--
06/022,0152,0652,0152,065+1.23%800--0.77%--
06/012,0302,0702,0302,040-0.73%1,200--1.97%--
05/312,0302,0552,0302,055+0.24%600--1.3%--
05/302,0252,0502,0252,0500%600--1.73%--
05/272,0502,0502,0502,0500%400--1.68%--
05/262,0752,0752,0502,050-1.2%400--1.82%--
05/252,0752,0752,0752,075+0.73%200--0.72%--
05/242,0602,0602,0602,060+1.23%200--1.44%--
05/232,0352,0352,0352,035-1.93%400--2.72%--
05/192,0252,0752,0252,075+2.47%1,000--0.86%--
05/162,0252,0252,0252,0250%200--3.2%--
05/132,0252,0252,0252,025-3.11%600--3.2%--
05/122,1052,1052,0902,090+1.21%400-+0.05%--
05/112,0902,0902,0652,065-1.2%600--0.82%--
05/102,0902,0902,0902,090+0.24%400-+0.48%--
05/062,1202,1202,0852,085-3.47%600-+0.43%--
05/022,1552,1602,1552,160+1.41%600-+4.25%--
04/282,1102,1302,1102,130-0.47%400-+3.95%--
04/262,0952,1402,0952,140-1.61%600-+4.8%--
04/252,1752,1752,1752,175+3.82%600-+6.67%--
04/222,0952,0952,0952,0950%200-+3%--