株価チャート

2011/06/01～2011/10/24

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
10/241,4101,4301,3901,420+0.71%1,199,700--5.59%--
10/211,4001,4401,4001,410+1.44%925,200--6.37%--
10/201,4701,4701,3801,390-5.44%1,754,300--7.89%--
10/191,4801,4901,4601,4700%603,600--2.65%--
10/181,4801,4901,4601,470-2%592,300--2.65%--
10/171,5001,5101,4701,5000%957,700--0.6%--
10/141,5401,5401,5001,500-2.6%525,600--0.53%--
10/131,5601,5601,5301,540+2.67%1,137,100-+2.39%--
10/121,5501,5601,5001,500-5.06%1,125,600--0.07%--
10/111,5801,5901,5601,580+1.94%479,300-+5.33%--
10/071,5301,5601,5201,550+2.65%709,000-+3.47%--
10/061,5201,5301,5001,510-1.31%396,700-+0.87%--
10/051,5301,5501,5101,530+0.66%604,600-+2.27%--
10/041,5101,5301,4901,520-1.3%439,900-+1.74%--
10/031,5501,5601,5201,5400%656,100-+3.22%--
09/301,5901,6001,5301,540-3.14%728,7002305億5539万+3.49%13.580.92
09/291,5401,5901,5401,590+3.25%595,500-+7.22%--
09/281,5301,5701,5201,540+0.65%579,400-+4.27%--
09/271,5001,5301,4901,530+4.08%469,500-+3.87%--
09/261,5001,5101,4501,470-1.34%611,700--0.07%--
09/221,5001,5101,4701,490-1.32%404,700-+1.09%--
09/211,4801,5301,4801,510+1.34%327,700-+2.3%--
09/201,4901,5101,4801,490-2.61%188,200-+0.74%--
09/161,5101,5301,5001,530+2.68%546,500-+3.31%--
09/151,4701,5001,4701,490+2.05%332,600-+0.61%--
09/141,4801,5001,4501,460-1.35%370,900--1.62%--
09/131,4401,4901,4301,480+4.23%546,000--0.54%--
09/121,4201,4301,4101,420-2.74%484,700--4.63%--
09/091,4501,4801,4501,4600%674,100--2.34%--
09/081,4801,4901,4501,4600%322,700--2.73%--
09/071,4501,4701,4501,460+2.82%286,700--3.25%--
09/061,4501,4601,4201,420-2.07%464,500--6.33%--
09/051,4701,4901,4401,450-2.68%734,800--4.86%--
09/021,5101,5201,4801,490-2.61%335,900--2.68%--
09/011,5301,5401,5201,530+1.32%398,300--0.39%--
08/311,4801,5201,4801,510+0.67%571,000--1.95%--
08/301,5001,5101,4901,500+1.35%323,700--2.85%--
08/291,4901,5001,4601,480+0.68%529,800--4.52%--
08/261,4301,4701,4101,470+2.8%1,052,400--5.59%--
08/251,4401,4701,4301,430+0.7%1,040,300--8.57%--
08/241,4401,4601,4201,420-0.7%871,600--9.73%--
08/231,4501,4601,4201,430-0.69%809,300--9.61%--
08/221,4801,4801,4301,440-3.36%896,200--9.43%--
08/191,5001,5101,4801,490-3.25%558,300--6.7%--
08/181,5601,5601,5301,540-0.65%307,800--3.93%--
08/171,5501,5601,5401,550-1.27%442,400--3.55%--
08/161,5401,6001,5401,570+1.95%1,062,800--2.55%--
08/151,5601,5601,5301,5400%325,500--4.7%--
08/121,5701,5801,5301,540-0.65%534,400--5.06%--
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%--