株価チャート

2011/05/13～2011/10/05

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
20212/1, 株式分割 1→4
2011
10/0577787575-1.64%76,800--17.86%--
10/0476767476-0.33%109,600--18.28%--
10/0378787676-3.17%86,000--18.88%--
09/3080807879-1.56%115,200--17.11%--
09/2976807580+3.9%257,200--16.67%--
09/2879797777-0.96%136,400--19.79%--
09/2785857478-6.33%408,400--19.85%--
09/2680907983-5.68%404,000--14.43%--
09/2286908588-0.56%172,800--10.2%--
09/2191928889-3.01%109,600--10.61%--
09/2097979191-6.41%230,800--7.83%--
09/1695999598+3.45%93,600--1.52%--
09/15981009394-3.83%94,000--4.8%--
09/141001009498-5.31%228,000--2%--
09/139210790104+14.68%626,800-+4.55%--
09/1292929090-4.75%122,000--8.84%--
09/0992959295-0.52%91,600--3.32%--
09/0897979495+0.53%151,200--2.81%--
09/0796989495+1.61%159,200--3.32%--
09/0697989293-6.05%322,000--4.85%--
09/051001009799-1.49%220,400-+1.28%--
09/02106107101101-4.73%514,800-+1.77%--
09/01119121106106-6.62%1,314,800-+7.91%--
08/31110116110113+3.66%534,000-+15.56%--
08/30107113107109+2.1%656,800-+11.48%--
08/29109109106107-2.95%374,800-+9.18%--
08/26100111100110+10.25%566,000-+11.36%--
08/259710195100+3.9%136,000-+1.01%--
08/2494979396+4.05%131,600--2.78%--
08/2395979293-1.33%117,200--7.5%--
08/22941019394-3.1%233,600--7.18%--
08/19931009197-1.78%244,000--5.15%--
08/1899999699-1.25%183,600--4.37%--
08/1710010095100-1.48%156,800--4.09%--
08/1610110199101+0.75%180,000--2.64%--
08/1510010198101+2.55%178,000--4.29%--
08/12981009198+1.82%306,800--7.55%--
08/1190988896+1.32%392,800--10.05%--
08/1087978795+11.44%372,000--12.04%--
08/0977877485+6.56%411,200--21.79%--
08/0888908080-11.85%319,600--27.27%--
08/0588938691-6.92%521,600--18.24%--
08/04951009598+2.63%224,000--12.95%--
08/0394979395-4.76%244,000--15.93%--
08/0210210298100-3.86%143,600--12.5%--
08/01101105100104+8.07%195,200--9.78%--
07/291021049496-6.8%326,800--17.24%--
07/28101105101103-3.96%221,600--11.97%--
07/27113113107107-5.3%274,800--9.11%--
07/26114114112113-1.52%160,400--4.03%--
07/25117118113115-0.65%125,600--2.54%--
07/22118119113116+0.65%260,000--1.91%--
07/21113117110115+2.22%315,200--2.54%--
07/20112115110113+0.45%257,600--4.66%--
07/19113114111112-2.4%223,600--5.88%--
07/15119119113115-3.97%544,000--2.75%--
07/14124124119120-2.65%366,800-+2.14%--
07/13119124119123+1.87%474,400-+5.82%--
07/12124124119121-3.02%310,800-+4.78%--
07/11126127121124+0.4%282,400-+8.99%--
07/081271301221240%790,000-+10.49%--
07/07120132119124+2.91%1,166,400-+11.49%--
07/06115121115120+3.89%465,600-+10.32%--
07/05115123110116+4.75%1,389,600-+8.18%--
07/04123133110111-2.21%3,834,400-+4.25%--
07/01117117109113-2.38%640,800-+7.62%--
06/30121121112116-2.32%425,200-+11.3%--
06/29120121117119-0.84%471,200-+15.05%--
06/28124125118120-4.4%472,800-+18.32%--
06/27124132121125+1.01%1,162,800-+26.26%--
06/24120126119124-0.2%1,017,600-+26.28%--
06/23112124110124+10.22%1,123,200-+29.17%--
06/22115118112113-0.44%392,400-+19.68%--
06/21112117109113+2.73%434,400-+22.83%--
06/20113118108110-4.56%633,600-+20.88%--
06/17119124109115-0.65%1,589,200-+29.49%--
06/16120141113116-4.33%5,585,200-+31.82%--
06/15129137116121-6.37%2,583,200-+40.99%--
06/14129130121130+18.26%1,904,000-+52.35%--
06/139211091110+22.35%1,249,600-+33.54%--
06/10909189900%66,400-+10.49%--
06/0992928890-1.38%38,800-+10.49%--
06/0892948691-1.09%191,200-+13.44%--
06/0783948192+11.89%261,200-+16.14%--
06/0682838082-0.3%41,200-+3.8%--
06/0381838182+0.61%17,600-+5.45%--
06/0284848082-2.97%27,200-+4.81%--
06/0189898184-2.32%304,000-+8.01%--
05/3185868586+2.99%102,400-+10.58%--
05/3085868484+0.6%32,000-+8.77%--
05/27848483830%32,400-+8.12%--
05/2683838083+0.91%39,200-+9.54%--
05/2580857883+7.49%58,800-+8.55%--
05/2476777677-0.32%1,600-+0.99%--
05/2377777577+0.98%5,600-+2.67%--
05/2075767576+1.67%35,200-+1.67%--
05/1976767575-1.32%800-0%--
05/1876767676+3.05%1,600-+1.33%--
05/1674747474-1.34%5,200--1.67%--
05/1376767475-1.64%17,200--0.33%--