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
2011
09/30511516511512-1.54%2,40026億9056万-4.83%8.490.83
09/29508520508520-0.57%3,300--3.7%--
09/28525537510523-3.68%3,400--3.33%--
09/27519547519543+4.83%9,000-+0.37%--
09/26540540518518-2.45%3,400--4.43%--
09/22529534527531-1.12%2,700--2.21%--
09/21535537532537+0.75%600--1.29%--
09/20541541530533-2.02%1,200--2.02%--
09/16538545538544-0.18%1,800--0.18%--
09/15535545535545+0.74%700-0%--
09/14543545533541-1.1%2,100--0.55%--
09/13539548539547+1.11%1,100-+0.55%--
09/12550550541541-1.64%900--0.55%--
09/09539550538550+1.29%900-+1.1%--
09/08540543539543+0.74%800--0.18%--
09/07543543539539-2.53%400--1.1%--
09/06558558535553-0.9%2,300-+1.28%--
09/05560560550558+1.64%7,500-+1.82%--
09/02544551543549+1.86%2,900-0%--
09/01545545538539-0.74%3,800--2%--
08/31535543535543+1.5%3,200--1.81%--
08/305335355255350%1,800--3.6%--
08/29546546526535-0.56%1,700--4.12%--
08/26547547538538-0.92%500--4.1%--
08/25539543535543-1.09%4,600--3.89%--
08/24550552538549+1.86%1,500--3.17%--
08/23560560539539-0.55%1,600--5.44%--
08/22545570536542-1.99%4,700--5.57%--
08/19542553534553+0.55%1,200--4.16%--
08/185505505505500%100--5.17%--
08/17545550541550+0.92%500--5.66%--
08/16550550534545-0.73%1,000--7%--
08/15549549549549+1.29%500--6.95%--
08/12533542531542+3.44%1,200--8.6%--
08/11535535523524-4.2%1,600--11.93%--
08/10540547540547+2.63%1,900--8.68%--
08/09546546510533-3.96%3,000--11.31%--
08/08560560546555+1.83%1,100--8.11%--
08/05563567545545-4.89%3,100--10.07%--
08/04572573572573+0.17%300--5.76%--
08/03570572560572-1.55%1,600--6.08%--
08/02579581564581-0.85%3,200--4.6%--
08/01585588578586-0.51%600--3.93%--
07/29584593576589-1.51%1,700--3.44%--
07/28603603583598-0.33%1,700--1.81%--
07/27599600598600-1.32%1,000--1.48%--
07/26601611600608-0.82%7,600-0%--
07/25628628601613-2.39%2,900-+0.99%--
07/22623628605628+2.45%2,200-+3.8%--
07/21626626610613-2.08%4,000-+1.66%--
07/20627632626626-0.63%500-+4.16%--
07/19624639624630+1.29%1,000-+5.18%--
07/15637637622622-1.27%1,700-+4.36%--
07/14618635618630+0.32%2,700-+6.06%--
07/13615635615628+0.48%900-+6.26%--
07/12635638621625-2.19%5,800-+6.11%--
07/11624640624639+4.07%7,500-+8.86%--
07/08610616600614+0.99%4,900-+4.96%--
07/07607609600608+0.16%3,000-+4.11%--
07/06605607602607+0.33%800-+4.12%--
07/056096096056050%500-+3.95%--
07/04602605600605+0.83%1,200-+4.13%--
07/01598600594600+1.18%900-+3.45%--
06/30593600593593-0.34%1,40031億1621万+2.24%9.830.96
06/29597597590595+0.34%600-+2.76%--
06/285915935895930%700-+2.42%--
06/27597597587593+1.54%1,800-+2.6%--
06/24572584572584+1.04%1,000-+1.04%--
06/23578580578578-1.2%700-0%--
06/22589589574585-0.51%2,300-+1.04%--
06/21573588568588+2.62%3,400-+1.38%--
06/20574574573573-0.17%4,500--1.21%--
06/17573574557574+0.17%1,400--1.2%--
06/16550575550573+3.06%1,800--1.72%--
06/15550558541556-1.59%3,900--4.96%--
06/145575655575650%600--3.75%--
06/13557565557565-0.35%1,600--3.91%--
06/10561567552567-0.18%2,200--3.9%--
06/09568568563568-0.53%1,800--4.05%--
06/08580580570571-1.04%700--3.71%--
06/07580580566577-1.2%1,500--2.86%--
06/06582584570584+0.17%1,300--1.85%--
06/03573583573583-0.17%200--2.02%--
06/02584584584584+0.17%200--2.01%--
06/015815835765830%2,800--2.18%--
05/31591591583583-0.34%500--2.18%--
05/30600600580585-1.35%800--2.01%--
05/27585593585593+2.24%700--0.67%--
05/26582583579580-0.85%1,000--3.01%--
05/25583585583585+0.69%2,300--2.34%--
05/24571585571581-1.69%2,000--3.17%--
05/23594594580591+0.85%1,000--1.5%--
05/20606606586586-2.98%900--2.33%--
05/19607607591604+0.83%1,100-+0.5%--
05/185985995985990%700--0.33%--
05/17594599580599-0.17%3,800--0.33%--
05/16605605593600-2.44%4,900--0.17%--
05/13600615592615-0.81%9,900-+2.33%--
05/12605620605620+2.48%2,900-+2.99%--
05/11610610605605+0.17%900-+0.5%--