株価チャート

2011/05/06～2011/09/30

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
201310/1, 株式分割 1→100
2011
09/30505513505512+1.39%1,10020億9408万-3.21%38.630.92
09/29503505503505+0.4%300--4.72%--
09/28520525495503-7.37%12,700--5.09%--
09/27525543523543+2.26%20,700-+2.26%--
09/26519531519531+2.51%3,600-0%--
09/22525525518518-1.71%2,500--2.45%--
09/21525533525527-1.13%1,400--0.75%--
09/205255335205330%6,400-+0.38%--
09/16530533528533+0.95%2,400-+0.57%--
09/15521531521528+1.54%600--0.19%--
09/14530533520520-1.89%3,300--1.7%--
09/135305305275300%500-+0.19%--
09/12530533530530-1.3%1,300-+0.38%--
09/09532539532537-2.01%1,800-+1.7%--
09/085485485485480%500-+3.79%--
09/07548548548548+0.74%400-+3.79%--
09/06545545535544-0.18%1,100-+3.23%--
09/05542545539545+1.11%900-+3.22%--
09/02540540534539+0.75%1,600-+2.28%--
09/01531535531535+0.94%300-+1.33%--
08/31530533525530+0.19%1,700-+0.38%--
08/30529529528529+1.73%500-0%--
08/29522525520520+0.58%600--1.7%--
08/25530530517517-2.45%1,100--2.45%--
08/24524530524530+2.91%200--0.38%--
08/235155165155150%2,100--3.2%--
08/22520520515515-2.46%500--3.38%--
08/19530530516528-2.76%1,500--1.31%--
08/18545545535543+1.5%3,700-+1.5%--
08/17529535522535+3.08%1,100-0%--
08/16525526518519+0.39%700--3.17%--
08/15517517517517+0.78%100--3.72%--
08/12510513510513+0.59%1,000--4.65%--
08/11526526510510-3.04%1,100--5.38%--
08/10527535526526+3.14%1,200--2.77%--
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%--