株価チャート

2011/04/07～2011/08/31

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
20154/1, 株式分割 1→2
20143/1, 株式分割 1→100
2011
08/31352353348349-1.13%35,00041億3481万+2.65%11.593.27
08/30355357350353+0.43%54,400-+3.82%--
08/29352355342352-0.14%82,800-+3.38%--
08/26375383352352+1.44%259,800-+3.53%--
08/25350353344347-0.14%73,600-+1.76%--
08/24345355337348+2.36%83,200-+1.61%--
08/23328340318340+2.72%59,600--0.73%--
08/22349350329331-7.55%113,000--3.92%--
08/19361373356358-4.79%112,200-+3.62%--
08/18401405376376+3.3%346,600-+7.9%--
08/17358368348364+2.39%57,400-+3.86%--
08/16358359339355+1.43%79,000-+0.57%--
08/15325350325350+9.72%75,200--1.13%--
08/123273273163190%26,000--10.14%--
08/11303319300319+1.92%36,400--10.64%--
08/10318322310313+3.47%52,200--12.81%--
08/09272303271303+0.33%109,800--16.2%--
08/08311320297302-5.93%96,600--17.17%--
08/05316333308321-6.01%147,600--12.43%--
08/04340345339341+0.89%25,800--7.08%--
08/03335340333338-2.03%39,200--8.15%--
08/02342354339345-0.43%50,400--6.25%--
08/01335354325347+4.21%74,200--5.84%--
07/29336339328333-1.92%51,800--9.65%--
07/28343345338339-3.14%44,600--8.13%--
07/27355355345350-2.23%57,200--5.15%--
07/26362368358358-0.97%62,000--2.98%--
07/25361365358362+0.42%36,400--1.77%--
07/22369375359360-3.74%143,800--2.17%--
07/21367383367374+2.33%89,600-+1.63%--
07/20371373358366-2.01%119,600--0.14%--
07/19378380363373-0.27%114,400-+2.19%--
07/15378388357374-9.99%460,400-+3.03%--
07/14443445400416-5.46%270,600-+15.42%--
07/13428448422440+4.64%246,400-+23.46%--
07/12399430392420+7.28%208,000-+19.66%--
07/11379397379392+4.68%105,000-+12.82%--
07/08369380367374+2.47%63,600-+9.04%--
07/07363370360365+0.14%49,400-+7.35%--
07/06370371363365-1.49%21,400-+7.84%--
07/05373374360370-0.8%21,800-+10.12%--
07/04360374357373+5.07%67,600-+12.01%--
07/01360364351355-1.39%51,000-+7.58%--
06/30361362355360+1.41%37,600-+9.76%--
06/29351360347355+2.01%53,800-+9.23%--
06/28342348341348+0.87%20,200-+7.74%--
06/273433523393450%20,200-+7.48%--
06/24353353338345-2.4%26,800-+8.15%--
06/23350354340354+2.02%19,400-+11.16%--
06/22345355342347+1.61%32,800-+9.65%--
06/21337342334341+2.71%27,800-+8.6%--
06/20348350326332-6.21%68,200-+6.41%--
06/17363368354354+0.14%109,000-+13.83%--
06/16348363348354+3.97%122,600-+14.4%--
06/15335355333340+2.56%91,200-+10.75%--
06/14322333322332+3.27%55,600-+8.33%--
06/13316335316321+1.58%79,000-+5.25%--
06/10317317313316+1.44%23,800-+3.61%--
06/09315315308312+0.16%22,400-+2.47%--
06/08310315305311+1.63%49,200-+2.3%--
06/07299315299306+2.17%40,800-+0.66%--
06/06301303300300-0.99%12,800--1.48%--
06/03308309303303-0.98%16,600--0.49%--
06/02303311300306-2.24%43,400-+0.49%--
06/01302328300313+3.65%103,200-+3.14%--
05/31300304300302+0.5%9,20035億7205万-0.5%10.012.83
05/30300303293300+0.5%26,200--0.99%--
05/27300304299299-0.5%8,400--1.49%--
05/26302305297300-0.5%6,000--0.99%--
05/25303305295302-1.15%13,200--0.5%--
05/24298305295305+2.87%11,600-+0.66%--
05/23298303296297-1.82%10,000--2.47%--
05/20307307298302-1.63%18,600--0.66%--
05/19310314303307+1.49%30,000-+0.66%--
05/18304306301303+0.5%10,600--0.82%--
05/17299302297301+0.5%11,800--1.31%--
05/16293300287300+0.5%15,800--2.12%--
05/13304307296298-2.93%34,400--2.61%--
05/12311312305307-0.81%12,600-+0.33%--
05/11319335310310-1.59%45,400-+1.14%--
05/10305315303315+3.45%22,800-+3.11%--
05/09307308302304-0.82%17,800-0%--
05/06308308303307-0.65%21,400-+1.49%--
05/02305313305309+1.15%30,800-+2.49%--
04/28305310303305+0.83%23,600-+1.67%--
04/27303305298303+0.83%13,000-+1.17%--
04/26302304300300-0.66%8,400-+0.33%--
04/25300306295302+0.5%24,000-+1%--
04/22300303298301-0.83%9,000-+1.18%--
04/21304304298303+0.5%16,200-+3.06%--
04/20306306297302+1.34%18,800-+3.61%--
04/19299299285298-1.33%25,800-+3.3%--
04/18301304297302-1.15%18,200-+5.05%--
04/15308312303305-0.49%25,400-+5.9%--
04/14304310300307-2.39%38,800-+6.06%--
04/13312319310314+0.32%35,000-+7.9%--
04/12310314307313+0.16%25,400-+7.19%--
04/11314316309313+0.64%20,400-+6.66%--
04/08301312295311+1.47%36,000-+5.61%--
04/07304310301306-0.97%39,600-+3.73%--