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
20144/1, 株式分割 1→100
2011
09/30315333303320+6.49%24,00036億1811万+0.63%-0.87
09/29300304295301+0.17%3,500--5.21%--
09/28300300291300+1.69%5,100--5.66%--
09/27300300290295-0.34%3,100--7.52%--
09/26290296272296-0.5%21,900--7.5%--
09/22300302297298-3.41%8,300--7.32%--
09/21314314301308-0.65%7,600--4.35%--
09/20310312300310-2.21%5,800--3.73%--
09/16318319305317-0.31%6,000--1.55%--
09/15313318310318-0.63%4,500--1.55%--
09/14320320309320-0.93%13,800--0.93%--
09/13319324319323+1.1%9,200-0%--
09/12323327319320-0.93%11,600--0.78%--
09/09324329323323-1.83%6,300-+0.16%--
09/08328329328329+0.15%1,700-+2.02%--
09/07332336323328+2.34%7,800-+1.86%--
09/06330330320321-3.46%21,900--0.47%--
09/05341341326332-4.32%18,500-+2.79%--
09/02358369340347-4.8%50,000-+7.1%--
09/01327365319365+13.91%62,200-+12.5%--
08/31317325316320+1.59%14,700--0.93%--
08/30310315310315+1.61%600--2.78%--
08/293073103003100%12,700--5.49%--
08/26317317305310-2.21%5,800--6.34%--
08/253163183053170%3,200--5.37%--
08/24318323302317-0.31%7,800--6.49%--
08/233153193143180%2,300--7.02%--
08/22320320311318-0.63%6,800--8.09%--
08/19315320313320-0.78%4,300--8.31%--
08/18314323314323+2.06%5,200--8.12%--
08/17311324311316+0.16%3,600--10.73%--
08/16317324315316-0.79%10,100--11.62%--
08/15317319311318-1.7%2,500--11.91%--
08/12320330313324+1.25%5,800--11.13%--
08/11310320300320+0.63%13,100--12.7%--
08/10322322313318+0.79%11,000--13.96%--
08/09300315290315+1.61%21,700--15.32%--
08/08329329307310-3.73%17,800--17.55%--
08/05321322310322-3.88%29,900--15.04%--
08/04331338330335+3.4%2,600--12.53%--
08/03337337320324-7.03%23,500--16.28%--
08/02338350338349-0.43%8,900--10.87%--
08/01336350330350+1.74%13,700--11.17%--
07/29354354335344-1.01%15,300--13.13%--
07/28353353333348-2.11%27,500--12.91%--
07/27355363351355-10.58%91,700--11.91%--
07/264044043903970%23,900--1.98%--
07/25400400393397-0.5%12,800--2.22%--
07/22415415394399-3.62%31,200--1.97%--
07/21419419404414+0.98%29,000-+1.22%--
07/20423436402410+0.12%82,200--0.24%--
07/19385410381410+6.36%41,500--1.09%--
07/15391391383385-1.41%9,300--7.89%--
07/14394395390391-0.64%12,100--8.12%--
07/13391397389393+0.77%12,800--8.39%--
07/12396396389390-2.38%15,200--9.51%--
07/11402409396400+1.27%28,100--7.09%--
07/08390399388395+0.64%6,100--7.83%--
07/07395398387392-0.63%20,100--8.2%--
07/06397397391395+1.15%8,300--6.96%--
07/05396400385390-2.5%30,200--7.36%--
07/04406409389400-1.11%30,500--4.31%--
07/01418418405405-1.94%22,400--2.53%--
06/30417434413413-2.25%26,70046億6397万+0.12%-1.13
06/29435437421422-3.54%33,000-+3.18%--
06/28425450410438+4.29%79,100-+8.02%--
06/27412455406420+3.33%118,600-+4.61%--
06/24418418406406-4.47%26,200-+2.27%--
06/23406425404425-0.47%62,500-+7.87%--
06/22431439422427+0.47%43,500-+9.49%--
06/21430445421425+1.19%65,000-+10.1%--
06/20442446420420-0.94%65,200-+9.66%--
06/17441441408424-4.5%75,100-+11.87%--
06/16452480441444-2.2%120,600-+18.09%--
06/15501525442454-9.38%203,100-+22.04%--
06/145005634815010%223,800-+36.14%--
06/13570616501501-8.91%439,100-+38.4%--
06/10480590467550+10%540,600-+54.49%--
06/09450514420500+12.61%515,600-+43.68%--
06/08395444381444+18.72%249,100-+29.82%--
06/07345383339374+9.84%63,000-+10.65%--
06/06359372338341-3.95%52,600-+1.04%--
06/03317365317355+10.78%53,100-+4.88%--
06/02326328318320-2.14%5,100--6.16%--
06/01334334322327-0.15%2,700--4.66%--
05/31328329320328+2.5%3,900--4.8%--
05/30325332313320-1.54%11,700--7.66%--
05/27330337325325-1.67%2,200--6.48%--
05/26325330324330+2.01%4,200--5.44%--
05/25336336324324-3.58%3,100--7.31%--
05/24340340335336-0.15%2,400--4.14%--
05/23330336327336+3.07%2,700--4%--
05/20326332324326-0.15%5,000--6.86%--
05/19328329326327-1.06%3,400--6.98%--
05/18335335325330-1.2%5,900--6.25%--
05/17330334328334+1.37%6,800--5.38%--
05/16340342329330-3.94%13,300--6.66%--
05/13347347341343-1.72%9,200--2.83%--
05/12350355347349-0.29%4,100--1.41%--
05/11353357350350-0.85%5,200--1.41%--