株価チャート

2011/05/09～2011/09/30

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
20134/1, 株式分割 1→100
2011
09/30190192190192-2.64%1,30014億2922万-9%8.280.61
09/29197197197197-0.9%1,100--6.98%--
09/28195199195199+1.89%600--6.57%--
09/27197197192195-0.96%3,200--8.74%--
09/26213213181197-7.59%15,300--8.28%--
09/22209213200213+1.62%1,600--0.74%--
09/21215215208210-2.69%5,400--2.33%--
09/202162162112160%8,300--0.09%--
09/162112162112160%1,600-+0.37%--
09/15216216211216+5.68%500--0.09%--
09/13211215204204-5.07%500--5.46%--
09/12211215204215-0.42%2,900--0.42%--
09/08215220215216-0.09%1,300-0%--
09/07222222214216-2.04%500-+0.09%--
09/06223223216221-0.59%700-+2.18%--
09/05220222220222+1.46%900-+3.26%--
09/02212219212219+3.55%2,100-+1.77%--
09/01211211211211-0.38%100--1.72%--
08/31212212212212-1.26%200--1.35%--
08/30215215215215+2.24%700--0.56%--
08/29218218208210-3.8%1,600--2.73%--
08/26214218214218+0.69%400-+1.11%--
08/25212217212217-0.05%400-+0.42%--
08/24216220210217+0.93%3,900-+0.46%--
08/23216219215215-0.23%3,700--0.46%--
08/22217219214216-1.33%8,200--0.69%--
08/192152182152180%4,000-+0.65%--
08/18218218214218+0.41%1,700-+1.11%--
08/17218218218218+0.69%100-+0.69%--
08/16219219216216+0.84%1,500-0%--
08/152132142112140%800--0.83%--
08/12214214204214+1.37%1,200--0.83%--
08/11210218202211-6.09%14,500--2.63%--
08/10235235221225+4.65%15,600-+3.69%--
08/09209218201215+2.38%9,000--0.92%--
08/08205223205210+2.44%10,700--3.67%--
08/05213213205205-4.65%3,300--5.96%--
08/042152152152150%500--1.38%--
08/03214216213215-1.78%2,200--1.38%--
08/02216219216219+0.88%600-+0.41%--
08/01219220217217-0.41%300--0.46%--
07/29218218215218+2.3%2,000--0.05%--
07/28216216205213-3.62%3,500--2.29%--
07/27213221213221+3.76%1,000-+1.38%--
07/26215220213213-4.05%6,500--2.29%--
07/25215222215222+0.95%1,700-+1.83%--
07/22220220219220-1.04%3,100-+1.34%--
07/21223223217222+1.55%3,200-+2.4%--
07/20225225219219-1.8%20,300-+1.3%--
07/19220223220223+4.55%11,200-+3.63%--
07/15212213212213+1%3,700--0.88%--
07/14211211211211+0.14%2,300--1.4%--
07/13212212211211-0.85%3,500--1.54%--
07/12217217212213-1.94%1,500--0.7%--
07/11217223217217-2.39%1,800-+1.74%--
07/08220222216222-1.33%3,100-+4.23%--
07/07225225215225+1.35%5,400-+6.13%--
07/06221225220222-1.38%1,800-+4.72%--
07/05234234224225-4.05%3,000-+6.68%--
07/04220235217235+6.64%6,900-+11.18%--
07/01211220211220+4.07%4,800-+4.76%--
06/30210218210211-1.35%1,90015億2744万+0.67%8.850.65
06/29216216210214-1.34%3,900-+2.54%--
06/28217217217217+1.83%200-+3.92%--
06/27211213211213+0.99%700-+2.06%--
06/24216219211211-2.18%900-+1.05%--
06/23216216216216+0.98%500-+3.3%--
06/22219219214214+1.14%600-+1.81%--
06/21210216209211-0.09%2,300-+0.67%--
06/20222222212212+0.05%5,600-+0.76%--
06/17208212207212-0.7%2,700-+0.24%--
06/16210223208213+4.77%12,200-0%--
06/15205205203203+0.15%400--5.44%--
06/141982031972030%2,700--6.02%--
06/13203207197203+0.69%4,400--6.45%--
06/10202202202202+0.55%100--7.95%--
06/09204209198201-1.72%5,600--8.86%--
06/08205205204204-0.92%3,900--8.11%--
06/07204206204206+0.93%1,400--7.67%--
06/06207207204204-1.5%6,500--8.93%--
06/03210211207207-3.63%2,500--7.96%--
06/02209215205215+2.33%4,200--4.91%--
06/01216216209210-2.33%5,900--7.08%--
05/312142152082150%2,600--4.87%--
05/30217217208215+4.07%2,300--4.87%--
05/27220230207207+0.78%8,300--8.58%--
05/26209209204205-2.01%4,600--9.29%--
05/25209210205209+2.55%7,800--7.43%--
05/24206210200204-7.27%27,200--10.13%--
05/23221221215220-0.41%8,400--3.08%--
05/20227227218221-1.3%13,200--2.26%--
05/19227230223224+0.81%15,200--0.97%--
05/18223226220222-1.55%16,700--1.33%--
05/17237237218226-4.77%44,200-+0.67%--
05/16247255234237-2.15%97,300-+6.19%--
05/13324328234242-12.79%559,400-+9.5%--
05/12278278278278+21.98%9,400-+26.14%--
05/11228228228228-1.09%1,100-+4.84%--
05/10238239230230-3.44%4,700-+6.48%--
05/09238238232238+0.08%1,200-+10.28%--