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
201810/1, 株式分割 1→2
201410/1, 株式分割 1→2
20127/1, 株式分割 1→200
2011
09/30436456433455+4.3%388,000311億3364万+20.37%40.767.37
09/29411436410436+4.8%372,800-+16.96%--
09/28394419394416+5.55%280,000-+12.8%--
09/27388394381394+5.7%168,000-+8.05%--
09/26395396373373-6.13%325,600-+2.79%--
09/22403411394398-1.09%224,800-+9.81%--
09/21419419395402-4.17%424,800-+11.63%--
09/20413428413419+3.39%489,600-+17.47%--
09/16401406399406+1.41%354,400-+14.58%--
09/15396401396400+3.23%284,800-+13.96%--
09/14394396386388-1.43%326,400-+11.03%--
09/13384395375393+3.62%386,400-+13.62%--
09/12380381376379-0.16%208,800-+10.28%--
09/09371382370380+2.74%363,200-+11.11%--
09/08367370363370+0.68%242,400-+8.79%--
09/07352368351367+4.55%252,800-+8.05%--
09/06352353350351-0.5%97,600-+3.35%--
09/05343353343353+2.76%74,400-+3.86%--
09/02347347341344-1.01%46,400-+0.77%--
09/01350351346347-0.68%25,600-+1.8%--
08/31349350343350+0.68%100,000-+2.19%--
08/30330347329347+5.35%126,400-+1.5%--
08/29324331324330+1.78%80,000--3.94%--
08/26325326322324-0.42%51,200--5.89%--
08/25330330324325-1.51%30,400--5.76%--
08/24334334325330+0.76%90,400--4.59%--
08/23329329321328-0.57%87,200--5.58%--
08/22332334330330-1.86%66,400--5.32%--
08/19336339334336-3.55%74,400--3.8%--
08/18346348344348+1.31%63,200--0.25%--
08/17346346338344-0.76%43,200--1.82%--
08/16338346330346+4.41%79,200--1.07%--
08/15338339331332-0.15%48,800--5.25%--
08/12345345332332-3.45%58,400--5.11%--
08/11319347319344+3.93%129,600--1.99%--
08/10350352331331-3.71%232,800--5.7%--
08/09301345296344+9.82%244,800--2.07%--
08/08341341312313-8.95%277,600--11.08%--
08/05348348338344-3.71%143,200--2.62%--
08/04363366356357-0.94%87,200-+0.85%--
08/03367367360360-2.67%51,200-+1.8%--
08/02365371365370+1.93%73,600-+4.89%--
08/01356365355363+1.96%81,600-+3.2%--
07/29362362356356-2.16%55,200-+1.5%--
07/28356364356364+1.46%108,000-+3.74%--
07/27362363356359-0.69%73,600-+2.54%--
07/26354362354361+2.52%103,200-+3.55%--
07/25360360353353-1.61%37,600-+1.29%--
07/22354361354358+1.31%68,000-+2.95%--
07/21357358353354-1.08%79,200-+1.91%--
07/20351358350358+2.66%79,200-+3.32%--
07/19351351344348-0.32%17,600-+0.65%--
07/15349350348349+0.18%38,400-+0.98%--
07/14351351346349-0.36%43,200-+1.09%--
07/13346350345350+0.54%52,800-+1.74%--
07/12348348346348+0.11%54,400-+1.49%--
07/11346350345348+0.4%51,200-+1.38%--
07/08348348346346+0.07%42,400-+1.28%--
07/07344346344346+0.76%40,800-+1.21%--
07/06341344341344+1.03%48,800-+0.44%--
07/05352352339340-3.48%78,400--0.58%--
07/04359359352352-0.28%49,600-+3%--
07/01361361353353-1.26%49,600-+3.29%--
06/30354360354358+1.17%101,600244億7925万+4.91%32.055.8
06/29348355346354+1.76%136,000-+4.01%--
06/28348348346348-0.29%39,200-+2.51%--
06/27340349340349+2.54%64,000-+2.8%--
06/24346346338340-1.84%29,600-+0.26%--
06/23344347343346+0.73%86,400-+2.14%--
06/22334345334344+1.97%68,800-+1.4%--
06/21336339331337+0.94%57,600--0.55%--
06/20339339333334-0.67%24,800--1.47%--
06/17340340335336+0.37%71,200--0.52%--
06/16340340335335-2.55%42,400--1.18%--
06/15350350344344-1.08%45,600-+1.4%--
06/14341351341348+0.76%115,200-+2.21%--
06/13332345331345+4.07%105,600-+1.43%--
06/10332338328331+0.3%132,000--2.82%--
06/09327332326330-0.19%135,200--3.68%--
06/08330332330331+0.3%81,600--3.78%--
06/07328343328330-0.83%152,000--4.35%--
06/06331335331333-0.67%99,200--3.83%--
06/03345346335335-3.53%113,600--3.46%--
06/02349352344347-2.36%109,600--0.5%--
06/01352358350356+2.26%138,400-+1.61%--
05/31343349343348+0.8%84,000--0.64%--
05/30338346335345+2.91%90,400--1.43%--
05/27331339329335+1.63%119,200--4.49%--
05/26325336325330-0.11%108,800--6.29%--
05/25343343325330-3.82%178,400--6.44%--
05/24330343330343+2.88%104,000--3.27%--
05/23338338333334-2.13%99,200--5.99%--
05/20348351341341-3.5%133,600--4.21%--
05/19353364348353+3.82%395,200--1.29%--
05/18334341328340+2.95%164,800--4.92%--
05/17321333321331+0.57%243,200--7.9%--
05/16338338326329-3.49%252,000--8.68%--
05/13348350338341-2.26%166,400--5.64%--
05/12356356348349-2.86%210,400--3.46%--
05/11363364357359-0.31%186,400--0.9%--