株価チャート

2011/04/07～2011/08/31

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
20183/1, 株式併合 10→1
2011
08/31840850840850+1.19%3,5009億6789万-6.7%9.930.74
08/30860880830840-2.33%8,300--8.2%--
08/29840880840860-7.53%24,900--6.52%--
08/26910930910930+1.09%9,100-+0.76%--
08/25910920900920+2.22%6,000--0.33%--
08/249109109009000%4,300--2.49%--
08/23910910900900-1.1%1,800--2.6%--
08/229109109009100%1,700--1.62%--
08/19910920900910-1.09%2,800--1.73%--
08/18920920910920+1.1%700--0.97%--
08/17910910900910+1.11%2,100--2.47%--
08/169009109009000%2,400--3.85%--
08/15930930890900-1.1%8,200--4.15%--
08/12900920900910+1.11%1,800--3.4%--
08/11900910890900-1.1%2,400--4.76%--
08/10890920890910+2.25%2,800--4.01%--
08/09840890810890+1.14%10,000--6.22%--
08/08910910860880-4.35%11,200--7.37%--
08/05940940920920-3.16%4,700--3.26%--
08/049609609409500%2,200-0%--
08/03950950940950-1.04%2,000-+0.21%--
08/029609609509600%1,700-+1.59%--
08/01940960940960+2.13%3,400-+1.91%--
07/29950950940940-1.05%3,100-+0.11%--
07/289509609409500%3,300-+1.6%--
07/27960960950950-1.04%2,100-+2.04%--
07/26960960950960+1.05%4,200-+3.56%--
07/25940950930950+2.15%2,400-+2.93%--
07/22930940930930+1.09%5,300-+1.2%--
07/219309309209200%1,500-+0.44%--
07/209209309109200%9,900-+0.77%--
07/19950950920920-2.13%7,700-+1.1%--
07/15970970920940-5.05%37,300-+3.75%--
07/141,0301,030990990-1.98%21,400-+9.88%--
07/139901,0109801,010+3.06%17,400-+12.98%--
07/121,0101,010980980-1.01%6,400-+10.73%--
07/111,0001,000980990+1.02%6,300-+12.88%--
07/089909909609800%10,800-+12.64%--
07/07970990940980+2.08%12,800-+13.56%--
07/069701,100960960+1.05%117,100-+12.15%--
07/05940960930950+3.26%10,300-+11.76%--
07/04910930910920+2.22%6,000-+8.88%--
07/01910910900900+1.12%3,600-+7.02%--
06/308909108908900%5,800-+6.33%--
06/29890890880890+1.14%2,500-+6.84%--
06/28900910870880-2.22%7,700-+6.28%--
06/27870900870900+3.45%8,100-+9.36%--
06/24860870860870+2.35%1,400-+6.49%--
06/238508608408500%2,800-+4.42%--
06/228608608408500%2,700-+4.81%--
06/218508508408500%2,300-+5.2%--
06/208508508308500%1,900-+5.59%--
06/178509208108500%30,000-+5.99%--
06/16870870850850-1.16%3,800-+6.52%--
06/15850870840860+1.18%12,100-+8.31%--
06/14820850820850+3.66%8,700-+7.59%--
06/13810820800820+1.23%1,800-+4.19%--
06/10810820810810+1.25%3,900-+3.18%--
06/09790800780800+1.27%1,800-+2.17%--
06/087907907907900%1,000-+1.15%--
06/07790800780790-1.25%6,700-+1.28%--
06/06800810790800-1.23%3,900-+2.83%--
06/038108208008100%1,100-+4.52%--
06/02810810800810-1.22%1,500-+4.92%--
06/01810820810820+1.23%2,600-+6.63%--
05/31830830810810-2.41%4,1009億2234万+5.74%9.460.7
05/30810830810830+3.75%10,900-+8.92%--
05/27780800780800+2.56%5,300-+5.54%--
05/26800800780780+2.63%3,200-+3.17%--
05/257707707607600%2,500-+0.8%--
05/247707707607600%1,400-+0.8%--
05/23780780760760-2.56%6,900-+1.06%--
05/207807807807800%900-+4%--
05/197807807707800%2,000-+4.28%--
05/18780780780780+1.3%1,100-+4.56%--
05/177607707607700%1,800-+3.77%--
05/16780780760770+1.32%3,400-+4.19%--
05/13760800750760+1.33%18,200-+3.12%--
05/12770770750750-2.6%5,900-+1.9%--
05/117707807707700%500-+4.62%--
05/107607707607700%2,600-+5.05%--
05/09770780760770+1.32%4,600-+5.48%--
05/06750770750760+1.33%3,500-+4.54%--
05/027507607507500%1,500-+3.73%--
04/28740750740750+1.35%800-+4.17%--
04/277507507407400%4,500-+3.06%--
04/26740810730740+1.37%32,700-+3.35%--
04/25740750730730-1.35%4,800-+2.1%--
04/22740740730740+1.37%3,700-+3.93%--
04/217307307207300%1,400-+3.25%--
04/207207307207300%2,600-+3.99%--
04/197307307107300%3,100-+5.19%--
04/18760760730730-2.67%3,400-+5.8%--
04/15760760740750+1.35%9,000-+8.07%--
04/14800850730740+2.78%85,400-+6.17%--
04/137107207107200%900-+3%--
04/12740740720720-1.37%2,500-+2.56%--
04/11730730710730+2.82%2,300-+3.4%--
04/08710710710710+1.43%800-+0.28%--
04/07690700690700+1.45%1,400--1.69%--