株価チャート

2011/03/08～2011/08/09

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
201310/1, 株式分割 1→100
2011
08/09500510498510-2.49%5,400--5.73%--
08/08525525520523-0.95%1,900--3.51%--
08/05525540520528-1.12%1,900--2.76%--
08/04545545534534-0.19%1,000--1.66%--
08/03540540535535-1.83%600--1.47%--
08/02550560545545-0.91%1,300-+0.37%--
08/01539550539550+1.85%1,300-+1.48%--
07/29542542540540-0.92%1,200--0.18%--
07/28546546543545-0.18%1,100-+0.93%--
07/27548548546546-0.36%900-+1.11%--
07/26542548542548+0.74%600-+1.86%--
07/25550550541544+0.18%800-+1.3%--
07/22555555543543-1.27%1,600-+1.31%--
07/21548550548550+1.1%400-+3%--
07/20544555544544+0.18%1,700-+2.06%--
07/19555555542543-0.73%2,700-+2.07%--
07/15546549539547+0.18%3,200-+3.01%--
07/14546546546546+0.55%400-+3.21%--
07/13538543538543-0.55%1,900-+3.04%--
07/12552552538546-1.09%11,100-+4%--
07/11545552545552+2.22%3,000-+5.34%--
07/08540540540540-0.18%800-+3.45%--
07/07545545540541-0.73%800-+3.84%--
07/06547547545545+1.3%800-+5.01%--
07/05540540538538-1.1%200-+3.86%--
07/04533544533544+2.45%2,700-+5.22%--
07/01535538531531-1.48%600-+3.11%--
06/30530539523539+1.32%1,90022億451万+4.86%40.670.97
06/29530532530532+0.19%1,700-+3.7%--
06/28524531524531+1.34%400-+3.71%--
06/27520531520524+1.16%700-+2.54%--
06/24517522517518-2.63%900-+1.57%--
06/23533533532532+1.72%3,000-+4.31%--
06/22523523523523+1.75%100-+2.95%--
06/21519519514514+0.39%700-+1.18%--
06/20510512510512+0.39%500-+0.79%--
06/175105105105100%100-+0.39%--
06/16518518510510-1.54%1,300-+0.39%--
06/15518518517518+0.19%1,500-+1.77%--
06/14513517513517+0.78%500-+1.77%--
06/10508513508513+1.18%300-+0.98%--
06/09500507500507+1.4%1,800--0.2%--
06/085005005005000%200--1.57%--
06/075005005005000%200--1.57%--
06/06502503500500-1.57%1,700--1.57%--
06/035085085085080%200--0.2%--
06/02510510508508-0.39%700--0.2%--
06/01510510510510+0.79%200-0%--
05/31506506506506-0.98%100--0.78%--
05/30513513511511-0.39%300-+0.2%--
05/27504513502513+2.4%800-+0.59%--
05/25512513501501-0.99%1,000--1.57%--
05/24503506502506+0.6%1,000--0.59%--
05/23504504503503-0.79%400--0.98%--
05/20507507507507+0.4%200--0.2%--
05/19505505505505+0.2%700--0.39%--
05/185045045045040%2,200--0.59%--
05/17506506504504-0.79%1,800--0.4%--
05/16518518507508-2.12%3,500-+0.2%--
05/13512519505519+1.37%3,400-+2.57%--
05/12523523511512-0.58%2,000-+1.19%--
05/11524524507515-1.15%2,700-+1.98%--
05/10519524514521+1.56%2,400-+3.17%--
05/09507518507513-0.77%3,200-+1.79%--
05/06505517505517+2.58%600-+2.58%--
05/02501527501504+0.6%2,700-+0.2%--
04/28499529499501+0.4%3,500--0.4%--
04/27503504498499-2.73%4,700--0.6%--
04/26513513513513-0.97%100-+2.4%--
04/21514518514518+0.78%500-+3.81%--
04/20510514500514-0.77%1,800-+4.05%--
04/195185185135180%4,600-+5.07%--
04/18520527515518+0.97%5,000-+4.86%--
04/15512515512513+0.2%2,500-+3.43%--
04/14507512502512+5.46%2,700-+2.81%--
04/13483486483486+0.41%700--2.9%--
04/12493493484484-1.93%1,800--4.07%--
04/11496496493493-1.1%500--2.76%--
04/07484499481499+3.1%900--2.45%--
04/06496496475484-3.11%2,900--5.93%--
04/05484499484499+0.2%1,400--3.48%--
04/04500500498498-2.35%400--4.23%--
04/01495510495510+2.2%1,400--2.49%--
03/31498500498499-0.2%600--4.95%--
03/30491500480500-0.2%2,700--5.48%--
03/29492501490501-1.57%400--5.83%--
03/28510510500509-0.2%3,200--4.86%--
03/25508510500510+0.39%1,900--5.03%--
03/24516518508508+2.32%2,600--5.75%--
03/23500510495497-0.1%4,000--8.39%--
03/22480498480497+3.97%3,500--8.81%--
03/18457478457478+3.02%7,500--12.77%--
03/17430464430464-0.64%6,200--15.79%--
03/16450475450467+15.31%7,700--16.01%--
03/15480486405405-14.74%18,900--27.68%--
03/14476500475475-13.64%18,400--16.08%--
03/11553560540550-1.79%2,300--3.51%--
03/10569570540560-1.75%5,500--1.75%--
03/095705715705700%1,700--0.18%--
03/085755785705700%1,400-0%--