株価チャート

2011/05/10～2011/09/30

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
2011
09/30446449446449+0.67%1,200131億1157万-1.1%16.180.34
09/29444448431446+0.22%6,300--1.76%--
09/28442449431445-3.05%21,600--2.2%--
09/27459465453459+1.32%59,800-+0.88%--
09/26463463452453-2.58%11,200--0.22%--
09/22461465457465+1.75%8,200-+2.42%--
09/21459460457457+0.22%4,600-+0.66%--
09/20457462456456-0.22%2,600-+0.66%--
09/16459460457457+0.22%3,700-+0.88%--
09/154564604564560%2,300-+0.66%--
09/144574574564560%2,400-+0.88%--
09/13455462455456+0.66%2,800-+0.88%--
09/12454456453453-0.66%2,400-+0.22%--
09/09452460452456+0.88%2,400-+0.88%--
09/084564574524520%4,800-0%--
09/07450452450452+0.44%400-0%--
09/06459460450450-1.32%3,500--0.44%--
09/05456456455456-0.65%4,000-+0.66%--
09/02458462455459+0.66%4,100-+1.32%--
09/014564564534560%6,200-+0.66%--
08/31457458456456+0.44%3,300-+0.44%--
08/30456466454454+0.22%3,000-0%--
08/29456456453453+0.44%3,400--0.22%--
08/26453454451451-0.44%5,900--0.88%--
08/254544544534530%3,100--0.44%--
08/24450460450453+0.89%1,500--0.66%--
08/23448467448449+0.22%7,000--1.54%--
08/22445448445448-0.22%3,100--1.97%--
08/19450450449449-0.22%3,700--1.75%--
08/184504524504500%3,500--1.75%--
08/174504514504500%4,900--1.96%--
08/16454460450450-0.44%4,400--2.17%--
08/15453453452452+0.44%1,000--1.74%--
08/12450454444450+2.04%5,300--2.39%--
08/11439451439441-1.12%6,900--4.34%--
08/10451455445446-2.62%5,900--3.46%--
08/09434458434458+2.69%4,300--0.87%--
08/08452455446446-1.98%7,100--3.46%--
08/05450459450455-1.52%5,700--1.52%--
08/04457465456462+1.09%4,100-0%--
08/03461464457457-2.14%7,200--1.08%--
08/02460467458467+0.86%11,000-+1.08%--
08/01461465458463-1.07%6,900-+0.43%--
07/29466469458468+0.43%7,900-+1.52%--
07/28462467460466+1.3%9,500-+1.3%--
07/274604694604600%6,700-+0.22%--
07/264604624594600%3,900-+0.44%--
07/25462471459460-0.65%8,900-+0.44%--
07/22463464461463-0.43%5,700-+1.31%--
07/21465468460465-0.21%6,700-+1.97%--
07/20465469464466+0.87%5,900-+2.42%--
07/19470470462462-1.28%5,400-+1.76%--
07/15470470464468-0.43%4,200-+3.31%--
07/144724724704700%5,300-+3.98%--
07/13470472468470+1.08%4,900-+4.21%--
07/12471474464465-1.06%13,300-+3.33%--
07/11461475461470+1.95%10,500-+4.68%--
07/08460464458461+0.66%4,700-+2.9%--
07/07451458451458+0.44%5,900-+2.46%--
07/06453459453456+1.11%1,500-+2.01%--
07/05454454451451-0.66%6,900-+1.12%--
07/044544574504540%4,200-+1.79%--
07/01456457454454-0.66%3,200-+1.79%--
06/30453457453457+0.44%3,300133億4519万+2.47%16.470.35
06/29452457448455+0.66%5,600-+2.25%--
06/28453460447452-0.22%17,200-+1.57%--
06/27447454447453+0.67%2,100-+2.03%--
06/244524534504500%1,900-+1.58%--
06/23447450447450+0.9%1,600-+1.58%--
06/22453453445446+0.22%2,700-+0.68%--
06/21444449444445+0.68%900-+0.45%--
06/20450450442442+0.23%1,100--0.23%--
06/17441450439441+0.46%3,400--0.45%--
06/16444444439439-1.57%800--0.9%--
06/15442446437446+0.9%7,000-+0.68%--
06/14444444438442+1.14%4,500--0.23%--
06/13440442437437-1.13%4,800--1.35%--
06/10438443438442+0.91%4,100--0.45%--
06/09439439438438-1.35%800--1.35%--
06/08438446438444+0.45%2,100-0%--
06/07435442435442+0.45%1,500--0.45%--
06/06443445440440-0.68%2,800--0.9%--
06/03443444443443-0.89%3,300--0.45%--
06/02438456438447-0.67%2,700-+0.68%--
06/014504504504500%2,100-+1.35%--
05/31448450448450+0.45%1,700-+1.35%--
05/304484484484480%200-+1.13%--
05/27444448441448+0.9%4,200-+1.13%--
05/25440444438444+0.68%400-+0.23%--
05/24436450435441+1.38%1,600--0.45%--
05/23437445435435-0.46%5,000--1.81%--
05/20441441437437-0.91%4,300--1.58%--
05/19441443441441-0.23%2,400--0.68%--
05/18442444441442-1.78%1,900--0.45%--
05/17446450440450+2.04%2,700-+1.35%--
05/16446450441441-0.68%2,400--0.68%--
05/13445449444444-1.33%600-0%--
05/12443450442450+1.35%2,800-+1.35%--
05/11442450442444+0.45%1,700--0.22%--
05/10442445441442+0.23%3,200--0.67%--