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
20143/1, 株式分割 1→100
2011
08/31231237223234+0.91%33,30027億3943万-3.7%-4.94
08/30230234227232+1.53%37,900--5.35%--
08/29235238227228+3.82%39,300--7.9%--
08/26220228216220-2.22%38,900--12%--
08/25220235220225+4.65%42,700--11.07%--
08/24228232210215-4.23%49,900--16.02%--
08/23228230221225-2.43%56,200--13.65%--
08/22234237225230-5.54%87,500--12.51%--
08/19252255237244-8.76%114,600--8.42%--
08/18258272252267+4.71%88,800--0.37%--
08/17250262246255+0.63%72,900--5.56%--
08/16245265245253+4.62%224,100--6.84%--
08/15221248219242+9.1%56,900--11.93%--
08/12221225215222-0.63%41,100--20.43%--
08/11215223209223-0.98%51,300--20.78%--
08/10232235220226+0.85%90,500--21.12%--
08/09200225187224-0.8%211,500--22.86%--
08/08239244220226-7.58%106,900--23.56%--
08/05240250235244-7.92%91,200--18.39%--
08/04265270261265+1.34%40,900--12.25%--
08/03270270257262-3.86%72,500--13.98%--
08/02274279271272-2.47%36,500--11.11%--
08/01270284270279+1.38%56,100--9.15%--
07/29282282275275-3.47%73,200--10.68%--
07/28288290285285-1.72%50,700--7.77%--
07/27289293289290-1.36%58,000--6.45%--
07/26290295288294-0.68%51,500--5.16%--
07/25299299294296+0.1%37,300--4.52%--
07/22298305295296-0.77%99,200--4.3%--
07/21305311295298-3.09%148,500--3.87%--
07/20302308302308+0.65%47,500--0.81%--
07/19300309297306+1.83%77,100--1.13%--
07/15301306298300-1.15%76,100--2.91%--
07/14312313300304-2.57%86,700--1.78%--
07/13306318306312-0.48%37,400-+0.48%--
07/12319319306313-2.95%82,400-+1.29%--
07/11325330321323-0.77%46,300-+4.37%--
07/08325335323325+1.4%70,600-+5.18%--
07/07320327319321+0.63%47,600-+3.72%--
07/06325332319319-3.48%99,500-+3.41%--
07/05355355328330-5.17%191,000-+6.8%--
07/04318368311348+10.48%500,000-+12.99%--
07/01316316306315+1.29%52,800-+2.61%--
06/30320324308311-3.42%151,400-+1.3%--
06/29305333301322+7.33%300,000-+4.89%--
06/28308311298300-0.99%112,500--1.96%--
06/27313314300303-0.98%66,800--0.98%--
06/24299310291306+1.66%133,500-0%--
06/23310317298301-2.27%94,000--1.95%--
06/22285318285308+7.13%224,200-0%--
06/21285291285288-0.93%57,100--6.96%--
06/20300300290290-1.29%49,700--6.69%--
06/17298303293294-1.34%51,300--5.77%--
06/16299301295298-0.33%47,600--5.1%--
06/15306307297299-0.99%80,800--5.68%--
06/14305305298302+0.67%26,300--5.63%--
06/13301306298300-2.28%41,500--7.12%--
06/10301312301307+0.49%37,500--5.54%--
06/09310316305306-1.61%26,900--6.57%--
06/08324324305311-0.8%65,800--5.91%--
06/07305315301313+1.79%58,000--6.01%--
06/06314314306308-3.45%63,700--8.48%--
06/03321327316319+0.95%68,000--6.32%--
06/02322323314316-2.92%52,900--8.28%--
06/01328330312325+4%109,000--6.34%--
05/31311315306313-2.19%74,70035億2953万-10.46%-6.36
05/30350352315320-1.69%149,000--8.45%--
05/27295338295325+10.13%271,000--6.88%--
05/262982992902950%75,800--15.44%--
05/25304318295295-3.56%97,100--15.93%--
05/243003092933060%91,200--13.07%--
05/23321321303306-4.97%85,700--13.31%--
05/20327332318322-1.68%75,300--9.04%--
05/19337342326328-3.11%43,800--7.75%--
05/18338346330338+2.11%36,000--4.79%--
05/17330340323331-0.3%31,600--6.76%--
05/16336345331332-4.32%69,900--6.21%--
05/13361362341347-3.61%81,700--1.98%--
05/12368375360360-4%57,100-+1.69%--
05/11390398375375+0.94%198,400-+6.23%--
05/10362376352372+4.06%70,700-+5.24%--
05/09363365356357-1.38%59,000-+1.13%--
05/06374376357362-4.23%100,200-+2.84%--
05/02373384372378-0.53%63,900-+7.69%--
04/28375395370380-1.17%96,000-+7.65%--
04/27400401375385-5.06%139,800-+8.62%--
04/26444444396405-5.81%250,100-+13.45%--
04/25393441393430+13.16%435,600-+19.44%--
04/223803933573800%251,300-+5.85%--
04/21330389327380+18.94%417,200-+6.44%--
04/20319330317320+0.31%70,400--10.5%--
04/19332332315319-4.64%63,800--11.53%--
04/183403413303340%35,000--8.49%--
04/15332350332334+0.91%85,600--10.7%--
04/14333337325331-0.3%32,800--13.58%--
04/13320336316332+2.15%63,800--15.74%--
04/12340340322325-3.27%44,500--19.75%--
04/11342344328336-0.44%53,700--19.23%--
04/08339342330338-0.44%62,000--21.14%--
04/07323346321339+8.65%122,600--22.95%--