株価チャート

2011/03/17～2011/08/11

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
20167/1, 株式併合 10→1
2011
08/111,5201,5501,5201,550-0.64%589,500--4.79%--
08/101,5501,5701,5501,560+2.63%686,000--4.47%--
08/091,5001,5301,4601,520-3.18%1,525,500--7.15%--
08/081,6001,6001,5601,570-2.48%835,400--4.44%--
08/051,6001,6301,5901,610-3.01%1,006,900--2.19%--
08/041,6301,6701,6201,660+1.84%1,338,700-+0.73%--
08/031,6101,6401,6001,630+1.24%1,378,700--1.09%--
08/021,6201,6501,6101,610-1.83%539,100--2.31%--
08/011,6401,6501,6301,640+1.86%403,200--0.49%--
07/291,6101,6301,6001,610-0.62%865,800--2.31%--
07/281,6101,6301,6001,620-0.61%1,107,300--1.7%--
07/271,6401,6401,6201,630-1.21%401,100--1.15%--
07/261,6601,6601,6401,6500%473,400-+0.06%--
07/251,6601,6601,6401,6500%461,400-+0.12%--
07/221,6601,6601,6301,650+0.61%430,800-+0.24%--
07/211,6401,6501,6201,640-0.61%343,900--0.36%--
07/201,6601,6701,6401,650+1.23%1,182,800-+0.18%--
07/191,6201,6401,6001,630+0.62%845,700--1.09%--
07/151,6201,6501,6201,620-0.61%836,900--1.76%--
07/141,6501,6501,6201,630-0.61%887,600--1.21%--
07/131,6501,6501,6301,640-1.2%718,700--0.73%--
07/121,6701,6701,6501,660-1.19%447,700-+0.48%--
07/111,7001,7001,6701,680-1.18%488,600-+1.82%--
07/081,7201,7301,7001,700+0.59%1,118,400-+3.28%--
07/071,6801,7001,6701,690+0.6%678,300-+2.86%--
07/061,6501,6801,6401,680+1.2%674,600-+2.38%--
07/051,6701,6701,6501,6600%329,500-+1.16%--
07/041,6701,6801,6501,660+0.61%347,900-+1.16%--
07/011,6601,6701,6401,650-0.6%606,700-+0.67%--
06/301,6601,6701,6501,660+0.61%927,0002485億2074万+1.47%14.640.99
06/291,6501,6501,6301,650+0.61%978,200-+1.04%--
06/281,6301,6501,6201,640+1.23%420,400-+0.61%--
06/271,6401,6401,6101,620-0.61%875,600--0.49%--
06/241,6201,6401,6101,630+1.24%554,900-+0.12%--
06/231,6301,6501,5401,610-2.42%2,750,800--1.11%--
06/221,6301,6501,6301,650+1.23%412,300-+1.35%--
06/211,6201,6301,6101,630+1.24%520,100-+0.12%--
06/201,5901,6201,5901,6100%715,800--1.11%--
06/171,6401,6501,6001,610-1.83%535,200--1.17%--
06/161,6501,6701,6401,640-1.8%367,700-+0.68%--
06/151,6801,6901,6601,670-0.6%378,700-+2.45%--
06/141,6601,6801,6601,680+1.82%593,700-+3.07%--
06/131,6401,6601,6301,650-0.6%390,800-+1.16%--
06/101,6701,6701,6401,6600%746,500-+1.72%--
06/091,6401,6601,6301,660+0.61%422,800-+1.59%--
06/081,6101,6701,6101,650+2.48%827,300-+1.04%--
06/071,5901,6101,5801,610+1.26%449,700--1.29%--
06/061,6201,6301,5901,590-1.85%453,200--2.33%--
06/031,6401,6501,6201,620-0.61%267,800--0.37%--
06/021,6501,6601,6301,630-3.55%757,200-+0.43%--
06/011,6801,7001,6601,690+2.42%1,582,200-+4.39%--
05/311,6201,6501,6001,650+2.48%1,123,200-+2.17%--
05/301,5901,6201,5701,610+1.9%741,400--0.06%--
05/271,6001,6001,5701,580-0.63%396,300--1.74%--
05/261,5801,6001,5801,590+1.27%301,400--1.06%--
05/251,5901,5901,5501,570-1.26%604,200--2.36%--
05/241,6001,6001,5901,590-1.24%798,800--1.18%--
05/231,6401,6401,6001,610-1.83%464,800-+0.06%--
05/201,6201,6501,6201,640+1.23%421,500-+2.05%--
05/191,6601,6601,6101,620-1.82%633,900-+0.87%--
05/181,6501,6601,6301,650+1.23%671,600-+2.68%--
05/171,6301,6501,6101,630+0.62%742,200-+1.49%--
05/161,6101,6301,6001,6200%311,700-+0.87%--
05/131,6501,6601,5901,620-1.82%954,600-+0.87%--
05/121,6701,6801,6501,650-2.37%572,100-+2.61%--
05/111,7401,7401,6901,690-0.59%864,900-+5.03%--
05/101,6801,7001,6501,700+1.19%870,300-+5.72%--
05/091,6701,6901,6601,680-0.59%736,600-+4.48%--
05/061,6301,7001,6201,690+3.05%1,911,500-+5.23%--
05/021,6401,6501,6101,640+1.86%774,700-+2.37%--
04/281,5901,6301,5801,610+4.55%2,564,900-+0.56%--
04/271,5401,5401,5001,540+0.65%856,200--3.87%--
04/261,5401,5401,5201,530-0.65%354,900--4.67%--
04/251,5301,5601,5301,5400%664,800--4.29%--
04/221,5501,5501,5201,540-2.53%1,268,200--4.23%--
04/211,5701,5801,5601,580+1.28%870,800--1.5%--
04/201,5301,5701,5101,560+1.96%1,450,900--2.32%--
04/191,5501,5501,5001,530-1.92%2,147,900--3.65%--
04/181,6201,6401,5501,560-2.5%2,031,900--1.76%--
04/151,6001,6201,5901,6000%801,200-+0.38%--
04/141,5901,6201,5701,600+0.63%979,500-0%--
04/131,5701,6001,5601,590+1.27%498,800--1.12%--
04/121,6201,6401,5601,570-3.09%1,086,000--2.79%--
04/111,6301,6501,6101,620-1.22%340,300--0.12%--
04/081,6201,6601,6001,640+1.23%697,400-+0.61%--
04/071,6301,6501,6001,620-0.61%515,100--0.98%--
04/061,6601,6601,6101,630+0.62%884,300--0.79%--
04/051,6701,6701,6101,620-2.99%431,000--1.88%--
04/041,6901,6901,6601,6700%292,800-+0.72%--
04/011,6601,7001,6601,6700%698,700-+0.48%--
03/311,6901,7001,6501,670-1.18%799,000-+0.24%--
03/301,6501,7001,6301,690+3.68%1,007,800-+1.14%--
03/291,6001,6601,5901,630+1.24%1,052,200--2.69%--
03/281,6101,6301,5901,610+0.63%625,700--4.28%--
03/251,6801,6801,5901,600-1.84%744,200--5.33%--
03/241,6201,6501,6201,630+0.62%815,000--4.12%--
03/231,6401,6801,6101,620-1.22%1,314,800--5.15%--
03/221,6201,6501,6001,640+7.89%1,485,400--4.54%--
03/181,4501,5401,4401,520+7.04%1,449,200--11.94%--
03/171,3501,4501,3401,4200%1,100,600--18.34%--