株価チャート

2011/01/25~2011/08/31

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, 株式分割 1→2
2011
08/31470471470470-0.11%80013億6347万-5.81%9.370.4
08/30476476471471-0.11%1,200--5.9%--
08/29468478465471-6.18%4,600--5.99%--
08/26503504495502-0.3%21,400--0.2%--
08/25504504504504+0.7%800-+0.3%--
08/24504504500500-0.89%1,400--0.4%--
08/23505505505505+0.3%800-+0.7%--
08/18503503503503+1.41%200-+0.4%--
08/17498498496496-1%1,200--1%--
08/15501501501501+1.52%200-+0.2%--
08/12500500494494-3.05%1,000--1.1%--
08/10495509495509+0.1%400-+2%--
08/09497509495509-0.2%2,200-+2.11%--
08/08510510510510-0.1%200-+2.52%--
08/05510510510510+2%200-+2.82%--
08/04513513500500-1.96%800-+1.01%--
08/03513513510510-1.16%600-+3.24%--
08/01516516516516+1.08%1,600-+4.67%--
07/29519519511511-0.87%800-+3.97%--
07/28496515496515+3.83%1,000-+5.32%--
07/27496496496496+0.2%200-+2.06%--
07/26495495495495+0.1%200-+1.85%--
07/25496496495495-0.3%400-+1.96%--
07/22498498496496-0.3%800-+2.48%--
07/214984984984980%400-+2.79%--
07/20497498497498+0.1%600-+2.79%--
07/194994994974970%600-+2.9%--
07/15497497497497+1.02%400-+3.11%--
07/14492492492492-0.3%400-+2.29%--
07/13499499494494+0.1%400-+3.03%--
07/124934934934930%200-+3.35%--
07/114934934934930%200-+3.57%--
07/08493493493493+2.07%200-+4.01%--
07/07484484483483-0.41%600-+2.11%--
07/064854854854850%600-+2.97%--
07/05485485485485+0.52%600-+3.19%--
07/04485485483483-0.52%600-+3.1%--
07/01485488485485+1.25%1,600-+3.85%--
06/30486486479479-1.34%2,000-+3.01%--
06/29483486483486+2.21%400-+4.63%--
06/28475475475475-3.06%1,000-+2.81%--
06/27490490490490+6.52%200-+6.29%--
06/23458460458460-0.86%400-0%--
06/20457464457464+2.54%600-+1.09%--
06/16453453453453-4.74%600--1.2%--
06/144754754754750%200-+3.71%--
06/13475475475475-1.04%200-+4.17%--
06/07480480480480-2.83%200-+5.49%--
06/01494494494494+1.33%1,600-+9.05%--
05/31488488488488+3.72%20014億1423万+7.85%9.720.41
05/30463470463470-1.57%400-+3.98%--
05/25478478478478+3.24%800-+5.41%--
05/18463463463463+1.09%200-+2.1%--
05/16458458458458+2.23%200-+0.77%--
05/09448448448448-1.1%600--1.65%--
05/06453453453453+0.56%200--0.98%--
05/02457457450450-1.53%3,400--1.96%--
04/28456457455457+1.56%1,400--0.87%--
04/27450450450450-1.1%200--2.81%--
04/26455455455455+1.68%400--2.15%--
04/25448448448448+0.56%200--3.97%--
04/224454454454450%400--4.91%--
04/194454454454450%200--5.32%--
04/184454454454450%200--5.72%--
04/15445445445445-0.89%200--6.32%--
04/14449449449449-0.11%200--5.87%--
04/13450450450450+1.47%200--6.16%--
04/05443443443443-1.45%1,600--7.9%--
04/01449450449450+3.33%1,400--6.94%--
03/304354354354350%800--10.31%--
03/28441441435435-1.14%1,200--10.86%--
03/25440440440440+2.33%200--10.39%--
03/15465465430430-10.42%1,000--12.78%--
03/14480480480480-0.1%400--3.23%--
03/11481481481481-0.93%200--3.32%--
03/10486486485485-0.1%400--2.61%--
03/09486486486486-0.1%400--2.71%--
03/08488488486486-1.32%400--2.61%--
03/07485493485493-1.01%800--1.3%--
03/04498498498498+0.91%600--0.5%--
03/03493493493493-1.3%400--1.4%--
03/02500500500500-1.19%400--0.1%--
03/01506506506506+1.51%1,000-+1.1%--
02/28498498498498+1.01%200--0.4%--
02/25493493493493-0.1%200--1.2%--
02/24495495494494-0.8%400--0.9%--
02/23498498498498-1%200-+0.3%--
02/21498503498503-1.18%1,200-+1.72%--
02/17509509509509+2.52%200-+3.35%--
02/154964964964960%200-+1.22%--
02/10496496496496-0.2%200-+1.85%--
02/09497497497497+0.1%600-+2.47%--
02/08497498495497-0.9%1,800-+3.01%--
02/07501501501501-0.69%1,200-+4.38%--
02/04505505505505-1.46%400-+5.54%--
02/03512512512512+1.59%600-+7.79%--
02/01504504504504+1.51%1,000-+7.01%--
01/31496510496497-2.07%1,200-+6.09%--
01/28507507507507+1.4%200-+8.8%--
01/255095095005000%1,200-+8.23%--