株価チャート

2011/02/15～2011/10/04

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
20213/1, 株式分割 1→2
20126/1, 株式分割 1→100
2011
10/04960960955955-0.52%2,000--4.31%--
10/03960960960960+0.79%1,800--3.81%--
09/29953953953953-3.79%200--4.65%--
09/28990990990990-5.71%400--1%--
09/271,0491,0501,0491,050+0.1%1,600-+5.11%--
09/221,0401,0491,0401,049+7.59%1,200-+5.43%--
09/15975975975975+1.51%200--1.61%--
09/149619619619610%200--2.98%--
09/08961961961961-1.49%400--2.98%--
09/051,0051,005975975-2.99%2,000--1.52%--
09/021,0051,0051,0051,0050%4,000-+1.52%--
08/309501,0059501,005-3.32%400-+1.72%--
08/291,0401,0401,0401,0400%2,200-+5.32%--
08/261,0401,0401,0401,040+6.56%2,200-+5.64%--
08/25976976976976-7.05%200--0.56%--
08/189771,0509771,050-0.05%600-+7.09%--
08/171,0501,0501,0501,050+1.45%800-+7.47%--
08/129511,0359511,035+4.55%800-+6.48%--
08/11945990945990+3.13%600-+2.38%--
08/09960960960960-3.03%400--0.52%--
08/05957990956990-5.58%600-+2.59%--
08/041,0501,0501,0491,049+4.33%2,200-+8.88%--
08/039901,0059901,005+1.52%1,200-+4.69%--
08/02990990990990+4.21%1,200-+3.13%--
07/29950950950950-0.52%2,200--0.84%--
07/28955955955955-2.05%200--0.73%--
07/27990990975975-1.47%1,600-+1.35%--
07/22989990989990+3.88%400-+2.97%--
07/21950953950953+0.26%1,200--0.68%--
07/209609609509500%6,200--0.73%--
07/19960960950950-0.52%2,000--0.42%--
07/15960960955955-0.52%1,400-+0.32%--
07/14964964960960-0.41%1,600-+1.05%--
07/139649649649640%3,200-+1.69%--
07/119649649649640%200-+1.9%--
07/089649649649640%1,600-+1.9%--
07/079649649649640%800-+1.9%--
07/06964964964964-0.05%400-+2.01%--
07/05965965965965-0.05%800-+2.17%--
07/049659659659650%600-+2.33%--
07/01965965965965+3.76%400-+2.44%--
06/30925930925930+1.36%400--1.06%--
06/29930930918918-2.65%3,800--2.08%--
06/279439439439430%4,800-+0.69%--
06/24943943943943-0.05%400-+0.91%--
06/23943943943943-4.75%400-+1.4%--
06/209909909909900%200-+6.91%--
06/14990990990990+4.27%200-+7.38%--
06/08940950936950-9.53%800-+3.77%--
06/061,0351,0501,0351,050+9.9%400-+15.2%--
06/039559559559550%600-+5.76%--
05/31955955955955+1.65%400-+6.35%--
05/30940940940940+4.39%1,200-+5.09%--
05/27900900900900+4.35%200-+0.78%--
05/26880880863863-4.17%600--3.74%--
05/23900900900900-1.64%400--0.11%--
05/17915915915915+0.83%200-+1.22%--
05/16908908908908+0.17%600-+0.06%--
05/13949949906906-6.5%800--0.44%--
05/12948969929969+0.94%1,000-+6.02%--
05/11960960960960+0.63%200-+4.92%--
05/10940954940954+2.03%400-+4.26%--
05/099359359359350%600-+1.96%--
05/069359359359350%1,200-+1.63%--
05/02925935925935+3.37%1,400-+1.41%--
04/28896905896905+3.31%1,600--2.74%--
04/27876876876876+0.06%400--7.06%--
04/26875875875875-3.31%400--8.47%--
04/25865905865905+7.1%1,000--6.6%--
04/21846846845845+0.12%400--13.86%--
04/20844844844844-3.54%400--15.09%--
04/18850875850875+4.92%800--12.94%--
04/15841841834834-0.89%1,200--18.07%--
04/14842842842842+0.12%1,000--18.54%--
04/13841841841841-0.06%1,000--19.8%--
04/11850850841841-1.58%2,400--20.88%--
04/08886886829855-5.58%3,400--20.81%--
04/07924924886905-7.98%8,400--17.35%--
04/069849849849840%200--11.24%--
04/049859859809840%3,400--11.95%--
04/01984984984984+0.1%400--12.66%--
03/311,0051,005981983-0.76%4,200--13.44%--
03/309969969909900%2,200--13.31%--
03/291,0101,0109909900%1,200--13.76%--
03/28990990990990+1.54%1,000--14.29%--
03/251,0001,000975975-2.5%1,200--16.17%--
03/241,0251,0251,0001,0000%1,600--14.75%--
03/161,0001,0001,0001,000+0.5%400--15.4%--
03/15995995995995-13.1%400--16.46%--
03/141,1451,1451,1451,145-4.58%400--4.58%--
03/081,2001,2001,2001,200-1.03%400--0.08%--
03/071,2131,2131,2131,2130%200-+1.21%--
03/031,2131,2131,2131,2130%400-+1.72%--
03/021,2111,2131,2111,213+4.48%1,400-+2.23%--
03/011,1611,1611,1611,161+4.5%400--1.65%--
02/241,1111,1111,1111,111-7.46%400--5.97%--
02/181,2001,2001,2001,200-0.83%400-+1.27%--
02/171,2231,2231,2101,210-1.22%400-+2.2%--
02/161,2251,2251,2251,2250%1,200-+3.81%--
02/151,2251,2251,2251,2250%800-+4.26%--