株価チャート

2011/04/26～2011/09/30

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
09/30489489457489+7%1,60012億3672万-6.86%-0.21
09/29476476456457-4.59%2,200--13.12%--
09/28494495475479-12.75%6,700--9.28%--
09/27535549534549+2.81%8,000-+3.39%--
09/26535540534534-0.19%2,200-+0.75%--
09/22541541535535-0.56%1,100-+0.75%--
09/21534548534538+4.47%3,300-+1.7%--
09/20530550506515-4.63%6,400--2.46%--
09/16541545540540-0.18%3,200-+2.66%--
09/155215415215410%2,500-+3.24%--
09/14536546511541+0.56%3,800-+3.64%--
09/13531538511538-0.37%4,300-+3.46%--
09/12519540519540-1.1%1,700-+4.25%--
09/09515550515546+6.02%4,500-+5.41%--
09/08525525506515-0.39%500--0.39%--
09/07504518504517+2.78%2,300--0.19%--
09/06531531500503-6.33%2,700--2.71%--
09/05538538537537-0.74%300-+3.67%--
09/02536541536541+1.5%2,100-+4.44%--
09/01537537533533+0.76%1,100-+2.9%--
08/31519529519529+0.76%500-+2.12%--
08/30517525517525+1.55%200-+1.35%--
08/29506517506517-3.54%300--0.39%--
08/25536536536536+2.68%600-+2.88%--
08/24522522522522+1.95%100-+0.19%--
08/23513513512512-1.54%200--1.92%--
08/22520520520520-4.59%100--0.57%--
08/19510545510545+0.93%800-+4.01%--
08/18540540540540+0.37%1,000-+3.05%--
08/17528538528538+7.39%1,600-+2.87%--
08/16502502501501+0.2%600--4.02%--
08/15500547500500+4.82%3,200--4.21%--
08/12473477473477-1.65%200--8.62%--
08/11510510485485-2.81%1,500--7.27%--
08/10472499472499+3.96%2,300--4.59%--
08/09480490451480-3.03%3,800--8.22%--
08/08500515495495-6.43%1,400--5.35%--
08/05511529501529-1.86%1,700-+1.34%--
08/03539539538539+1.7%1,200-+3.65%--
08/01520530520530+6%1,500-+2.51%--
07/29512512499500-3.85%5,600--2.91%--
07/28530530520520-3.7%1,700-+1.17%--
07/27544544525540+2.27%600-+5.47%--
07/26530530527528-2.22%300-+3.73%--
07/25550550540540+0.93%900-+6.51%--
07/22551551528535-3.6%2,000-+5.94%--
07/21555555555555+0.18%100-+10.12%--
07/20554554554554+1.65%700-+10.58%--
07/19545546545545+2.64%800-+8.57%--
07/15525531525531-1.67%700-+6.2%--
07/14525541525540-2%2,100-+8%--
07/13549554549551+0.55%1,300-+10.42%--
07/12523550520548+4.78%1,600-+10.04%--
07/11508563508523+3.56%2,900-+5.44%--
07/08505509504505+0.8%1,200-+2.23%--
07/07500509500501+1.62%3,600-+1.21%--
07/06497497493493-1.2%600--0.2%--
07/04507507491499-0.99%1,800-+0.81%--
07/01500516500504+1.82%600-+1.82%--
06/30485508485495+2.48%70012億5190万-0.2%-0.22
06/29483483483483+2.11%400--2.82%--
06/28470473470473+0.64%400--4.44%--
06/27472475470470-0.42%2,100--4.86%--
06/244664724664720%1,300--4.26%--
06/23474475466472-0.63%2,200--4.07%--
06/22475478465475+2.37%1,300--3.46%--
06/21478478461464-1.28%4,900--5.69%--
06/20474474468470-1.05%1,700--4.67%--
06/17490490460475-3.26%5,100--3.65%--
06/16495498491491-1.8%700--0.61%--
06/154925004915000%1,600-+1.21%--
06/14530533500500-10.71%3,300-+1.42%--
06/10570570560560+9.38%2,100-+13.59%--
06/09525525512512-2.48%500-+4.7%--
06/08519564511525+1.16%3,900-+7.36%--
06/07519524519519+0.19%500-+6.57%--
06/06495520495518+5.28%3,700-+6.37%--
06/034924924924920%200-+1.23%--
06/02484500484492-3.15%900-+1.23%--
06/01485508485508+3.04%2,600-+4.53%--
05/31510513493493-4.27%1,200-+1.44%--
05/30498519491515+6.19%2,400-+5.75%--
05/27515515485485-8.49%1,600--0.21%--
05/26600603530530+0.38%26,900-+8.83%--
05/25491528453528+17.86%13,200-+8.64%--
05/24458460446448+1.36%500--7.63%--
05/23442442442442+0.45%100--9.43%--
05/20447455440440-3.3%3,500--10.57%--
05/19464464455455-2.36%2,200--8.08%--
05/18469474466466-3.32%700--6.43%--
05/17466482466482+1.47%2,000--3.41%--
05/16475476475475-1.25%1,700--5.19%--
05/13490490481481-3.02%1,500--4.18%--
05/12482496482496+3.33%1,800--1.59%--
05/10481481480480-1.44%200--4.95%--
05/09488488487487-1.42%300--4.13%--
05/06470494470494+5.11%900--3.33%--
05/02486486470470-4.67%3,500--8.56%--
04/28500500493493-0.4%500--4.64%--
04/26496500495495-0.8%700--4.44%--