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
20143/1, 株式分割 1→100
2011
08/31421438417438+5.68%1,478,200754億426万+1.27%8.331.06
08/30402415401414+3.37%986,200--4.39%--
08/29399405397401-4.3%1,685,100--7.93%--
08/26421427419419-1.76%2,026,600--4.45%--
08/25421435421426+1.43%681,300--3.18%--
08/24415422411420+2.44%822,900--5.19%--
08/234104114034100%818,800--8.07%--
08/22422425410410-2.61%602,200--8.89%--
08/19420425418421-1.41%512,900--7.06%--
08/18436436425427-2.18%570,800--6.15%--
08/17447447436437-2.24%587,200--4.49%--
08/16450451445447-0.33%393,700--2.3%--
08/15448448442448+1.01%335,200--2.18%--
08/12449449440444+0.68%517,300--3.17%--
08/11422441422441+2.68%472,100--3.82%--
08/10433435422429+2.02%516,300--6.33%--
08/09412423404421-0.47%767,700--8.19%--
08/08424430421423-1.86%524,500--7.75%--
08/05430436426431-3.15%790,400--6.21%--
08/04442449441445+0.68%316,100--3.16%--
08/03445447438442-1.78%565,500--3.6%--
08/02450452447450-0.88%432,500--1.64%--
08/01440456440454+1.68%671,900--0.55%--
07/29461464446446-2.83%1,132,800--1.76%--
07/28455463453459-0.54%640,500-+1.55%--
07/27473473459462-2.74%1,185,700-+2.56%--
07/26478480473475-1.15%525,800-+5.92%--
07/25470484470480+2.24%963,900-+7.87%--
07/22480481467470-2.9%1,878,100-+6.22%--
07/21500500483484-2.72%1,284,100-+10.14%--
07/20515517492497-2.55%1,623,800-+13.99%--
07/19497515496510+3.55%1,605,200-+18.06%--
07/15488494483493+3.14%1,478,500-+15.07%--
07/14475488474478+2.47%1,576,900-+12.35%--
07/13452468450466+3.67%1,207,600-+10.43%--
07/12446452445450-0.66%661,200-+7.02%--
07/11446453445453+1.69%461,500-+8.25%--
07/08451452444445-0.56%464,700-+6.97%--
07/07448454446448+0.56%558,400-+7.83%--
07/06435450434445+2.89%992,500-+7.75%--
07/05430433430433+0.7%269,300-+5.23%--
07/04432433430430-0.12%228,100-+4.76%--
07/01432437430430-0.23%341,000-+5.13%--
06/30429432426431+1.29%397,400-+5.64%--
06/29421426421426+1.67%339,200-+4.55%--
06/28414420413419+1.58%394,100-+3.08%--
06/27411413410412+0.61%281,500-+1.73%--
06/24410411407410-0.24%159,800-+1.11%--
06/23408411407411+0.61%335,100-+1.61%--
06/22404408404408+0.99%179,300-+1.24%--
06/21404404402404+0.87%157,800-+0.5%--
06/20396402396401+1.52%204,900--0.12%--
06/17400402393395-1.62%275,000--1.38%--
06/16402403400401-0.87%248,300-+0.25%--
06/15406408404405-0.98%179,200-+1.38%--
06/14409409408409-0.12%156,300-+2.64%--
06/134094104074090%161,800-+3.02%--
06/10409410408409+0.12%203,300-+3.54%--
06/094084094074090%178,900-+3.68%--
06/084084094074090%130,500-+3.94%--
06/07408409406409+0.62%322,000-+4.48%--
06/06407409403406+0.12%249,900-+4.37%--
06/03406410404406+0.25%394,700-+4.78%--
06/02399405399405+0.37%174,400-+5.06%--
06/01395404394403+1.64%377,000-+5.22%--
05/31396398395397-0.5%384,700-+3.8%--
05/30403403395399-1.24%373,200-+4.87%--
05/27406406400404-0.62%218,800-+6.75%--
05/26410411405406+0.37%321,500-+7.69%--
05/25410413402405-0.37%689,300-+8.16%--
05/24401408400406+1.5%534,600-+9.14%--
05/23390400390400+2.83%738,200-+8.11%--
05/20388392387389+0.39%310,800-+5.71%--
05/19388390386388+0.39%257,000-+5.87%--
05/18382386380386+1.31%236,700-+6.04%--
05/17381382380381-0.39%180,500-+5.25%--
05/16384384379383-0.26%220,200-+6.25%--
05/13383387374384+0.39%420,400-+7.12%--
05/12377385376382+1.06%396,800-+7.3%--
05/11375378373378+1.2%335,100-+6.78%--
05/10374375372374+0.13%126,500-+6.11%--
05/09375376372373-0.53%137,900-+6.27%--
05/06372375371375-0.13%198,000-+7.45%--
05/02374376371376+1.49%347,100-+8.21%--
04/28365374364370+1.65%806,600-+7.25%--
04/27358365357364+2.1%895,800-+5.81%--
04/263563573553570%285,300-+4.24%--
04/25357358355357+0.42%162,000-+4.55%--
04/22356356351355-0.42%242,900-+4.41%--
04/21360360357357-0.28%198,900-+5.47%--
04/20358360357358+0.14%241,400-+6.4%--
04/19356358352357-0.28%206,700-+7.21%--
04/18352359352358+2.43%284,300-+8.16%--
04/15349351348350+0.14%248,100-+5.91%--
04/14348350347349+0.29%164,900-+5.76%--
04/13347350346348+0.43%152,700-+5.45%--
04/12346348343347-0.14%300,800-+5%--
04/11343348341347+0.58%263,200-+5.47%--
04/08343346339345+3.29%550,700-+4.86%--
04/07329336329334+1.98%272,900-+1.52%--