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
20153/1, 株式分割 1→2
2011
08/31585585575582-2.84%12,00056億3911万-5.06%15.630.91
08/30612612582599-1.64%12,800--2.44%--
08/29597609575609-2.4%12,000--0.81%--
08/26628628613624+1.05%9,800-+1.63%--
08/25621621608618+1.98%4,400-+0.73%--
08/24628632606606-3.51%12,400--1.22%--
08/23634634625628+0.97%9,600-+2.53%--
08/22634634622622-0.96%11,600-+1.72%--
08/19623628621628-0.4%12,000-+2.87%--
08/18635635625630+1.04%4,800-+3.45%--
08/17625628615624+0.81%8,600-+2.55%--
08/16616619612619+0.41%8,400-+1.89%--
08/15614620614616+0.98%3,200-+1.65%--
08/12604610604610+1.16%3,800-+0.66%--
08/11595612595603-5.71%20,600--0.5%--
08/10654654625640-2.22%15,600-+5.53%--
08/09595655594654+9.36%30,400-+8.28%--
08/08595598593598+0.67%12,000--0.66%--
08/05596598593594-1%10,000--1.49%--
08/04601605600600-0.17%17,600--0.66%--
08/03609609601601-1.23%6,200--0.66%--
08/02601610600609+1.33%12,000-+0.75%--
08/01600610600601-0.5%12,400--0.58%--
07/29600612600604-1.47%17,000--0.08%--
07/28608613603613+0.66%8,600-+1.58%--
07/27603610601609+0.75%7,600-+1.08%--
07/26605608604604-0.17%3,800-+0.5%--
07/256096096056050%3,600-+0.83%--
07/22598605598605+1.26%6,800-+1%--
07/21604604598598-0.42%4,200--0.08%--
07/20600611598600+1.18%11,200-+0.33%--
07/19596599590593-0.42%7,000--0.67%--
07/15596604596596-0.25%9,400--0.08%--
07/14605605596597-1.32%5,800-+0.34%--
07/13610610605605+0.25%4,000-+1.85%--
07/12608608600604-0.58%4,600-+1.77%--
07/11599607599607+1.17%4,000-+2.53%--
07/08606606600600-0.66%3,400-+1.52%--
07/07600604600604-0.08%4,800-+2.37%--
07/06600605599605+0.75%9,200-+2.81%--
07/05613613600600-1.64%4,800-+2.21%--
07/04620620590610-2.17%18,400-+3.92%--
07/01622630622624+0.56%6,400-+6.58%--
06/30608620606620+1.72%5,600-+6.35%--
06/29609610598610+2.61%3,000-+5.09%--
06/28603605590594-0.5%3,800-+2.77%--
06/27590597585597+0.76%3,200-+3.47%--
06/24594594593593+0.51%600-+2.86%--
06/23577590577590-0.34%1,000-+2.52%--
06/22576592575592+1.46%4,400-+3.05%--
06/21583583583583+0.52%400-+1.92%--
06/20580580580580-0.34%3,000-+1.58%--
06/17575582575582+0.95%2,400-+2.11%--
06/16573579573577-0.6%1,200-+1.14%--
06/15572581572580+0.26%1,400-+1.75%--
06/14575582575579+0.61%1,800-+1.49%--
06/13573575573575+0.61%1,600-+0.7%--
06/10592592572572-0.52%10,000-+0.09%--
06/09575577575575+0.09%1,200-+0.61%--
06/08571583571574+0.17%3,200-+0.53%--
06/07579579573573-0.95%600-+0.35%--
06/065945945795790%2,200-+1.31%--
06/03578579578579+0.96%1,400-+1.31%--
06/02583583573573-1.21%2,600-+0.53%--
06/015855855805800%2,200-+1.93%--
05/31596600571580+2.2%11,600-+1.93%--
05/30565570565568+0.8%1,800--0.09%--
05/27566568563563-0.53%1,800--0.88%--
05/26568568560566+0.98%1,200--0.35%--
05/25560561560561+0.09%1,200--1.32%--
05/24565565560560-1.58%3,200--1.41%--
05/23563569561569+0.44%3,200-+0.18%--
05/20584584567567+1.89%5,400--0.26%--
05/19560562556556-0.45%3,800--2.28%--
05/185545695545590%3,000--2.02%--
05/17558571558559+0.09%1,000--2.02%--
05/16572577558558-2.45%3,400--2.11%--
05/13566572559572+0.09%3,000-+0.35%--
05/12573586570572-1.72%2,600-+0.44%--
05/11585596581582-2.43%3,200-+2.2%--
05/10618618582596+3.47%4,800-+4.75%--
05/09600600576576-1.96%1,600-+1.59%--
05/06589593588588+2%3,200-+3.98%--
05/02573580573576+0.61%4,600-+2.13%--
04/285755755615730%7,200-+1.87%--
04/27570573560573+0.88%4,600-+2.23%--
04/26559568557568+1.52%4,000-+1.52%--
04/25561561559559-0.36%600-0%--
04/22560561560561+0.27%800-+0.54%--
04/21558570558560-0.18%2,400-+0.63%--
04/20570574558561-1.06%5,400-+1.36%--
04/19567567566567-0.44%1,400-+3.38%--
04/18570570564569+1.52%2,400-+3.83%--
04/155605695605610%3,000-+1.91%--
04/145765765615610%3,600-+1.72%--
04/13568575561561-2.52%2,200-+1.17%--
04/12584584575575-3.93%8,000-+3.42%--
04/11575600575599+4.09%7,400-+7.26%--
04/08561575554575+5.41%4,600-+2.86%--
04/07557557545546-2.06%4,400--2.76%--