株価チャート

2011/04/25～2011/09/16

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
09/16451475449471+6.56%13,125,800-+2.17%--
09/15438445436442+1.61%10,740,600--4.12%--
09/14440445434435-0.91%9,006,300--6.05%--
09/13437441433439+0.69%10,584,000--5.59%--
09/12433439432436-2.46%10,300,600--6.64%--
09/09455456444447-1.97%11,496,700--4.89%--
09/08464465452456+0.44%6,979,100--3.59%--
09/07449454443454+2.48%9,657,000--4.62%--
09/06448451441443-2.85%10,334,300--7.71%--
09/05460462450456-3.59%10,838,700--5.98%--
09/02478481470473-1.25%8,586,300--3.27%--
09/01481484476479-0.62%8,318,700--2.64%--
08/31474482469482+1.69%10,350,400--2.63%--
08/30473482471474+1.5%9,976,000--4.82%--
08/29470472461467-1.06%10,394,400--6.97%--
08/26462474462472+3.28%13,160,200--6.72%--
08/25452466449457+2.93%10,835,100--10.39%--
08/24455459441444-0.89%12,764,000--13.62%--
08/23459461442448-1.1%13,844,000--13.68%--
08/22457465450453-2.16%9,700,200--13.38%--
08/19466475458463-3.14%9,911,500--12.14%--
08/18480481476478-0.42%8,912,400--9.81%--
08/17484486476480-1.23%8,657,300--9.94%--
08/16485489483486+0.62%8,968,300--9.16%--
08/15488489480483+0.21%7,636,100--10.22%--
08/124874924794820%10,802,800--10.74%--
08/11477486477482-2.23%12,044,200--11.23%--
08/10497500487493+1.86%18,927,200--9.71%--
08/09482484461484-4.16%27,114,900--11.68%--
08/08506512500505-2.7%11,688,700--8.18%--
08/05514520505519-3.71%18,679,600--5.98%--
08/04541549536539-1.46%9,723,000--2.36%--
08/03555559542547-4.04%12,512,300--0.91%--
08/02558570555570+0.88%8,412,000-+3.45%--
08/01570576561565+1.44%9,858,800-+3.1%--
07/29549566548557+1.46%15,788,200-+1.83%--
07/28556556545549-1.96%11,046,300-+0.73%--
07/27562563556560-1.06%10,442,500-+2.94%--
07/26572572565566-0.53%7,750,600-+4.43%--
07/25575575563569-0.52%9,680,600-+5.57%--
07/22566576563572+1.78%14,484,000-+6.52%--
07/21555564554562+1.26%8,833,100-+5.05%--
07/20557558553555+0.73%7,299,700-+4.13%--
07/19545555541551+0.36%8,474,300-+3.57%--
07/15540550540549+1.1%5,186,300-+3.39%--
07/14548549541543-1.27%8,840,500-+2.26%--
07/13541555540550+1.48%9,071,900-+3.77%--
07/12540547538542-1.28%6,310,300-+2.46%--
07/11546551543549-0.36%6,118,400-+3.98%--
07/08552557547551+0.73%8,179,000-+4.55%--
07/07546548543547-0.36%7,201,500-+4.19%--
07/06541550541549+0.92%8,027,100-+4.57%--
07/05546549542544-0.37%6,266,500-+3.82%--
07/04542549540546+1.49%8,089,100-+4.2%--
07/01540541535538-0.19%6,410,900-+2.87%--
06/30533543530539+2.28%16,238,2001兆3450億+3.26%7.880.76
06/29526528522527+1.93%6,296,900-+1.15%--
06/28512525512517+0.78%13,851,300--0.58%--
06/27521522511513-0.97%8,330,300--1.16%--
06/24510519508518+0.78%11,478,400--0.19%--
06/23511518511514-0.58%5,722,400--0.96%--
06/22511518508517+1.37%7,690,400--0.39%--
06/21509510503510+0.99%11,654,200--1.92%--
06/20509512503505-1.17%6,213,400--2.88%--
06/17517517504511-0.97%13,275,200--1.92%--
06/16526527513516-3.19%11,281,600--0.96%--
06/15535535530533+0.76%5,218,600-+2.11%--
06/14522534522529+0.38%8,839,600-+1.15%--
06/13531531525527-0.57%9,253,300-+0.57%--
06/10527534522530+1.92%13,489,700-+0.95%--
06/09527528519520-2.07%11,116,500--0.95%--
06/08528535526531+1.34%10,672,400-+0.76%--
06/07511526509524+2.14%11,802,300--0.76%--
06/06516519513513-0.39%7,043,300--3.02%--
06/03526527512515-2.46%11,347,000--3.01%--
06/02534536524528-2.58%11,408,000--0.56%--
06/01532543528542+1.5%13,431,900-+1.88%--
05/31516534516534+3.69%11,748,500-+0.56%--
05/30512519508515-0.19%7,482,200--3.01%--
05/27509521506516+0.39%9,798,400--2.82%--
05/26504516502514+3.21%14,149,600--3.2%--
05/25504509496498-1.58%14,629,400--6.21%--
05/24502509502506-1.17%8,801,400--4.89%--
05/23518520506512-0.78%10,298,900--3.94%--
05/20520528515516-1.71%7,840,500--3.37%--
05/195315335225250%7,920,700--1.87%--
05/18521528518525+0.96%8,889,300--2.05%--
05/17509521508520+0.97%8,300,600--2.99%--
05/16517522512515-2.46%7,605,900--4.1%--
05/13536536505528-1.68%15,183,600--2.04%--
05/12540548528537-2.54%21,474,200--0.56%--
05/11557559546551-0.72%8,110,000-+1.66%--
05/10551558548555+1.46%15,470,800-+2.4%--
05/09551554543547+0.92%9,887,500-+0.92%--
05/06547549532542-3.39%10,793,300--0.18%--
05/02570573559561-0.18%8,313,100-+3.13%--
04/28559564555562+1.08%13,367,000-+3.12%--
04/27548561547556+1.65%11,795,700-+2.21%--
04/26549553543547+2.24%14,594,000-+0.55%--
04/25528542528535+0.56%9,056,900--1.83%--