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
20119/1, 株式分割 1→10
2011
08/31665667651665+0.15%7,3008億1061万-4.59%1.650.15
08/30671671663664-0.75%5,500--5.01%--
08/29665680665669-3.04%12,000--4.43%--
08/26690695687690-0.72%19,100--1.71%--
08/25697697689695-0.29%6,700--1.14%--
08/24699699688697-0.29%8,500--0.85%--
08/23689699689699+1.16%5,500--0.71%--
08/22692707690691+0.14%9,300--1.85%--
08/19695703688690-2.13%9,600--2.13%--
08/18705709700705-0.28%6,400--0.14%--
08/177077077007070%3,500-+0.14%--
08/16708710705707+0.71%4,600-+0.14%--
08/15709710701702-0.28%4,100--0.57%--
08/12708709692704-0.14%6,900--0.42%--
08/11699705690705+0.14%4,100--0.28%--
08/10700705700704+1.59%5,600--0.42%--
08/09696696685693-1%15,600--2.12%--
08/08700700695700-0.14%4,200--1.27%--
08/05700702695701-0.28%10,800--1.27%--
08/04705705703703-0.28%1,800--1.13%--
08/03705705700705-0.14%4,900--0.98%--
08/02705706700706+0.14%12,000--0.98%--
08/01707707704705-0.28%2,400--1.26%--
07/297087087017070%6,300--1.12%--
07/28708708704707-0.14%5,400--1.26%--
07/27709709705708-0.14%7,500--1.26%--
07/267117117057090%11,200--1.25%--
07/25709711708709+0.14%2,900--1.39%--
07/22709712707708-0.56%9,200--1.67%--
07/21708713707712+0.28%16,100--1.25%--
07/207087117087100%4,400--1.53%--
07/197097117097100%3,500--1.66%--
07/15711711710710-0.14%2,000--1.8%--
07/14712712710711+0.14%3,900--1.66%--
07/137107127107100%6,000--1.93%--
07/12711711706710-0.14%6,100--2.07%--
07/117137137097110%9,800--1.93%--
07/087117127097110%6,400--1.93%--
07/07713714710711-0.28%7,500--2.07%--
07/06711713710713+0.42%10,700--1.79%--
07/05708712706710-2.47%43,700--2.2%--
07/04723729722728-0.27%19,400-+0.14%--
07/017267307227300%11,600-+0.55%--
06/307307307237300%7,400-+0.55%--
06/297267307247300%6,200-+0.69%--
06/28726730723730-0.14%6,700-+0.69%--
06/27726731726731+0.14%1,500-+0.83%--
06/24730730724730-0.14%1,500-+0.83%--
06/23731733727731+0.14%2,200-+0.97%--
06/227307347277300%1,500-+0.97%--
06/21728730724730-0.41%3,300-+0.97%--
06/207307337257330%2,300-+1.38%--
06/17734735722733+1.52%9,700-+1.52%--
06/16724729722722-1.1%1,500-0%--
06/157237307217300%2,100-+1.11%--
06/147297307257300%1,600-+1.11%--
06/13730730730730+1.25%300-+1.25%--
06/10730730721721-1.23%2,800-0%--
06/09724730722730+0.69%1,000-+1.25%--
06/08715725715725+0.83%2,700-+0.69%--
06/077197197147190%2,100-0%--
06/067197197197190%400-0%--
06/037197197137190%2,400--0.14%--
06/027177197177190%1,000--0.14%--
06/01718719718719+0.14%1,700--0.14%--
05/31719719715718-0.14%1,500--0.14%--
05/307197197197190%100-+0.14%--
05/27715720715719+0.14%2,600-+0.14%--
05/26719719714718-0.28%1,100-0%--
05/25721721712720-0.14%3,900-+0.42%--
05/24721721721721-0.14%200-+0.7%--
05/23715723713722-0.14%1,800-+0.84%--
05/20720724712723+0.7%1,800-+1.12%--
05/197187187137180%800-+0.56%--
05/18711718711718-0.28%1,300-+0.56%--
05/17720720712720-0.28%2,500-+0.98%--
05/16713724712722-0.14%1,400-+1.4%--
05/13723723723723-0.14%100-+1.69%--
05/127147247147240%200-+1.83%--
05/11725725712724+0.28%2,300-+1.97%--
05/10730730711722-0.28%3,200-+1.83%--
05/09712725712724+1.97%1,800-+2.26%--
05/06710710708710-0.28%1,100-+0.28%--
05/02707713707712-0.42%2,000-+0.71%--
04/287067157067150%800-+1.13%--
04/27725725706715-1.38%1,300-+1.27%--
04/26725725725725-1.36%100-+2.69%--
04/25735735735735+4.26%1,200-+4.26%--
04/22702710702705+0.43%700-+0.28%--
04/217037037027020%1,300-0%--
04/20709709702702-0.99%2,100-+0.29%--
04/197097097097090%300-+1.87%--
04/18709709709709+0.85%100-+2.01%--
04/15703703703703-0.42%500-+1.01%--
04/14703706703706+0.43%1,300-+1.44%--
04/137057057037030%1,900-+0.86%--
04/12703703703703-0.28%300-+0.72%--
04/117207207027050%3,400-+0.86%--
04/08704705704705+0.71%400-+0.86%--
04/07704704700700-0.71%2,700-0%--