株価チャート

2011/05/09～2011/09/29

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
201710/1, 株式分割 1→2
20134/1, 株式分割 1→100
2011
09/29671671662662-1.34%1,000--2.86%--
09/28650671640671-1.4%4,800--1.54%--
09/276906906706800%5,200--0.15%--
09/26689689680680-1.31%1,600--0.15%--
09/22685689683689+0.58%2,000-+1.17%--
09/21688688685685-0.58%800-+0.59%--
09/20689689688689-0.07%1,200-+1.17%--
09/16677690677690+1.77%2,600-+1.25%--
09/15690690678678-0.22%4,800--0.37%--
09/14677690677679-1.59%4,200--0.15%--
09/13689692689690+0.22%1,000-+1.47%--
09/12694694683689+0.81%7,400-+1.4%--
09/09683683680683-0.29%2,200-+0.74%--
09/08683685683685+0.59%2,200-+1.03%--
09/07680681679681+0.15%2,600-+0.44%--
09/06682682680680-0.58%1,200-+0.29%--
09/05680684680684-0.15%600-+0.88%--
09/02685685685685+0.07%800-+1.03%--
09/01685685681685+0.15%600-+0.96%--
08/31683684683684+0.51%1,200-+0.81%--
08/30675680675680+0.29%5,400-+0.44%--
08/29675678675678+0.44%3,200-0%--
08/26675675675675+0.3%3,200--0.44%--
08/25673673673673+0.07%1,000--0.88%--
08/246716736716730%1,400--0.96%--
08/23670675670673+1.13%3,000--0.96%--
08/22670670665665-1.48%1,800--2.06%--
08/19683683675675-1.1%4,200--0.74%--
08/18686687683683-0.36%1,000-+0.22%--
08/176856856836850%1,000-+0.59%--
08/16680688680685+0.74%3,600-+0.74%--
08/15671685671680+1.34%2,600-0%--
08/12673673671671-0.59%400--1.32%--
08/11675675671675-0.37%1,400--0.74%--
08/10669678669678+1.04%2,600--0.37%--
08/09666672650671-0.74%12,800--1.25%--
08/08680686676676-1.53%5,200--0.37%--
08/05680686675686+0.88%3,400-+1.33%--
08/04680685680680+0.74%1,200-+0.59%--
08/03685686675675-1.46%11,000-0%--
08/026796856796850%800-+1.63%--
08/01675688675685+1.48%3,400-+1.93%--
07/29675675675675-0.07%600-+0.75%--
07/28683683675676-1.03%4,000-+1.12%--
07/27683690683683-0.07%1,800-+2.48%--
07/26695695683683-1.37%1,600-+2.86%--
07/25687693687693+1.32%1,600-+4.61%--
07/22685687684684+0.22%1,000-+3.56%--
07/21680683678682+0.29%1,600-+3.65%--
07/206836836756800%1,600-+3.66%--
07/196806806806800%1,000-+3.82%--
07/15680680678680-1.09%1,600-+4.13%--
07/14678688678688+0.36%2,000-+5.61%--
07/13675685673685+0.81%6,800-+5.55%--
07/12678680669680-0.66%6,000-+5.02%--
07/11684684680684+2.09%1,000-+6.05%--
07/08664678664670-1.25%2,200-+4.2%--
07/07663685663679+2.8%3,400-+5.69%--
07/06658670658660+0.38%3,600-+3.13%--
07/05658665658658+1.15%2,600-+2.9%--
07/04665668650650-1.14%2,800-+1.88%--
07/016556586556580%1,200-+3.22%--
06/30658658658658+0.38%2,60040億7886万+3.38%9.231.6
06/29645655645655+2.42%4,600-+2.99%--
06/28640640640640+0.31%600-+0.71%--
06/27631638631638+1.19%2,000-+0.24%--
06/246326376306300%9,000--0.94%--
06/23630630630630-1.18%1,000--0.94%--
06/22638638638638+1.19%400-+0.08%--
06/216306306306300%2,800--1.1%--
06/20636636626630-0.87%8,600--1.1%--
06/17636636636636+0.08%200--0.39%--
06/16635635635635-0.78%2,600--0.47%--
06/15645645640640+0.39%1,600-+0.16%--
06/14645645638638+0.39%6,400--0.23%--
06/13638638635635-0.39%600--0.78%--
06/10631638631638+0.16%400--0.39%--
06/09637637637637-0.16%400--0.7%--
06/08638638638638+1.19%200--0.39%--
06/07631632630630-0.16%3,600--1.41%--
06/06632632631631-0.08%2,400--1.25%--
06/03632633632632-1.33%7,800--1.17%--
06/02635640635640+0.79%600-+0.31%--
06/016456496356350%4,800--0.31%--
05/31635635635635+0.32%400--0.31%--
05/30635635633633-0.31%4,000--0.47%--
05/276456506356350%4,800--0.16%--
05/26650650635635-1.47%5,000-0%--
05/25645645643645-0.77%2,600-+1.5%--
05/23650650650650+1.72%200-+2.28%--
05/20639639639639-0.85%400-+0.71%--
05/19641644641644+0.08%1,000-+1.58%--
05/18644644644644+1.18%200-+1.5%--
05/17636641636636-1.01%1,800-+0.47%--
05/16645645643643-0.16%600-+1.5%--
05/13646646644644-0.39%2,200-+1.82%--
05/12646646646646-1%400-+2.22%--
05/116536536536530%2,800-+3.24%--
05/106536536536530%600-+3.24%--
05/09645655645653+1.16%2,800-+3.24%--