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
2011
09/30595595583588-1.18%96,000308億4116万-1.84%18.490.55
09/29589595581595+0.85%88,800--0.5%--
09/28584592583590-2.8%173,400--1.34%--
09/27602607601607+1%305,500-+1.68%--
09/26608608601601-1.15%101,300-+0.84%--
09/22609609603608-0.33%46,800-+2.36%--
09/21608612608610+0.49%66,900-+2.87%--
09/20612612605607-0.82%58,200-+2.71%--
09/16609612607612+0.49%99,200-+3.73%--
09/15605610600609+1%88,000-+3.75%--
09/14602608602603+0.17%47,300-+3.08%--
09/13603605599602+0.33%42,400-+3.44%--
09/12600600597600-0.66%34,000-+3.63%--
09/09602605601604+0.83%116,300-+4.68%--
09/085985995955990%31,300-+4.36%--
09/07599599595599+1.35%32,400-+4.72%--
09/06596598589591-1.34%61,200-+3.68%--
09/05601603592599-0.17%42,400-+5.46%--
09/02588600588600+0.84%64,700-+5.82%--
09/01593597590595+0.51%84,100-+5.31%--
08/31590592586592+0.34%51,800-+4.96%--
08/30589593585590+0.51%45,800-+4.8%--
08/29590590581587+0.17%69,200-+4.45%--
08/26589590586586-0.51%50,300-+4.27%--
08/25585592585589+1.03%113,200-+4.99%--
08/24585585580583+0.69%42,300-+4.11%--
08/23572580572579+1.4%52,900-+3.39%--
08/22570577568571-0.17%61,600-+1.96%--
08/19565575565572-0.52%58,700-+2.14%--
08/18567575567575+0.88%48,900-+2.86%--
08/17568570566570+0.18%36,800-+1.97%--
08/16563570563569+1.07%51,300-+1.97%--
08/15556564554563+1.26%41,100-+0.9%--
08/12558560551556+0.72%37,400--0.18%--
08/11538552536552+2.41%48,300--0.9%--
08/10536547535539+2.47%42,900--3.23%--
08/09530532520526-1.68%77,200--5.73%--
08/08538541535535-0.56%31,100--4.29%--
08/05542542535538-1.65%66,700--3.76%--
08/04546551543547+0.37%34,500--2.15%--
08/03550551543545-1.27%50,900--2.5%--
08/02553553550552-0.54%21,000--1.08%--
08/01552557552555+0.54%44,400--0.36%--
07/29563565552552-3.33%66,300--0.72%--
07/28570571561571+0.18%52,100-+2.88%--
07/27573574570570-0.7%32,500-+2.89%--
07/26573577571574+0.35%25,300-+3.99%--
07/25577577572572-0.35%15,800-+4%--
07/22571576568574+0.53%33,300-+4.74%--
07/21574574570571-0.17%26,600-+4.58%--
07/205735745705720%49,900-+5.15%--
07/19568574568572+0.88%37,700-+5.54%--
07/15565567562567+0.71%35,500-+5%--
07/14563566561563+0.18%26,900-+4.65%--
07/13557563557562+0.9%31,300-+4.85%--
07/12559559554557-0.54%37,300-+4.11%--
07/11555560555560+1.27%24,500-+5.07%--
07/08557559553553-0.54%28,400-+3.95%--
07/07554558553556+0.54%23,800-+4.71%--
07/06555555549553+0.73%63,800-+4.54%--
07/055475515475490%27,700-+3.98%--
07/04550553548549+0.92%31,800-+3.98%--
07/01542547542544+0.37%54,500-+3.23%--
06/30533542532542+1.69%53,300284億2842万+3.04%17.040.51
06/29534534532533+0.95%21,800-+1.33%--
06/28529531528528+0.19%30,500-+0.57%--
06/27531531527527-0.75%30,600-+0.38%--
06/24535538527531-0.75%46,000-+0.95%--
06/235375415355350%31,100-+1.9%--
06/22529536528535+2.49%33,100-+1.9%--
06/21519527519522+0.58%19,700--0.57%--
06/20519524518519+0.19%40,700--1.33%--
06/17523523518518-0.38%64,100--1.52%--
06/16529529520520-1.52%68,800--1.33%--
06/15533535527528+0.96%66,700-0%--
06/14521524521523+0.58%18,200--1.13%--
06/13521522519520-0.38%27,100--1.89%--
06/10521526519522+0.38%80,000--1.88%--
06/09521523519520-0.38%34,800--2.44%--
06/08522524521522+0.19%17,700--2.25%--
06/07523525520521-0.57%34,500--2.62%--
06/06524526523524+0.19%25,500--2.24%--
06/03526529523523-0.76%35,900--2.43%--
06/02526529525527-0.57%41,500--1.86%--
06/01532535528530-0.38%21,200--1.49%--
05/31529534526532+1.33%37,900--1.3%--
05/30530530525525-0.19%25,300--2.6%--
05/27528528526526-0.19%27,800--2.77%--
05/26530531526527-0.38%37,800--2.77%--
05/25530532527529-0.19%22,800--2.58%--
05/24529531529530+0.19%21,700--2.57%--
05/23531532529529-0.19%26,200--2.94%--
05/20531535530530-0.19%42,100--2.93%--
05/19535538530531-0.56%24,800--3.1%--
05/18534536530534+0.38%31,800--2.73%--
05/17536542531532-0.93%52,500--3.1%--
05/16548548536537-0.74%41,300--2.19%--
05/13547549541541-0.92%48,200--1.46%--
05/12547551545546-0.73%34,000--0.73%--
05/11553553548550-0.18%29,200-0%--