株価チャート

2011/01/21～2011/08/31

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
08/31461461461461-3.35%200--2.12%--
08/25477477477477+1.71%4,400-+1.27%--
08/24469469469469-1.68%500--0.21%--
08/22477477477477-0.42%900-+1.49%--
08/18479479479479-0.42%2,300-+1.7%--
08/16464481464481+3.44%2,800-+2.12%--
08/12465465465465+0.22%1,000--1.27%--
08/10450464440464-1.69%2,300--1.9%--
08/094654724654720%300--0.42%--
08/084724724724720%200--0.63%--
08/05447472440472+3.74%1,200--1.05%--
08/04455455455455-8.08%200--4.61%--
07/25495495495495+0.61%4,000-+3.56%--
07/22490492490492+0.41%8,600-+3.14%--
07/20489490489490+0.41%2,400-+2.73%--
07/19488488488488+1.24%2,300-+2.52%--
07/15464482464482+2.12%2,000-+1.05%--
07/14460472460472+2.61%500--1.26%--
07/13460460460460-2.54%100--3.97%--
07/11472472472472+5.12%6,600--2.28%--
07/08454454449449-1.1%200--7.42%--
07/07454454454454-3.4%100--6.78%--
07/06466470466470+2.62%400--3.89%--
07/05457458450458+0.66%1,100--6.72%--
07/04454455454455+1.11%200--7.71%--
07/01449450447450+0.67%5,300--9.09%--
06/30450460441447-6.88%6,50063億1164万-10.06%21.040.62
06/29480480480480-3.03%200--4%--
06/27495495495495-0.2%4,100--1.2%--
06/24487496480496+3.33%1,900--1.2%--
06/23491498480480-3.81%1,100--4.57%--
06/20503503486499-0.8%4,800--1.19%--
06/17491503489503+0.4%600--0.79%--
06/165105204855010%1,700--1.38%--
06/15490501485501+5.7%8,700--1.57%--
06/13473474473474-0.63%400--6.88%--
06/10477477477477-1.65%100--6.65%--
06/07485485485485+1.68%100--5.46%--
06/03480480452477-1.04%4,000--7.2%--
06/02482482482482-3.6%1,000--6.77%--
06/01500500500500-3.85%100--4.03%--
05/31520520520520+4%100--0.57%--
05/27500500500500-7.41%2,100--4.76%--
05/25540540540540+2.86%4,100-+2.27%--
05/24515525515525+3.96%2,900--0.94%--
05/23505505505505-1.94%1,000--4.9%--
05/20515515515515-0.96%600--3.38%--
05/19507520507520+2.97%3,300--2.99%--
05/18524524505505+1%3,500--5.96%--
05/17507507500500-1.19%800--6.72%--
05/16506506506506-0.78%1,000--5.77%--
05/12510510510510-0.97%1,100--5.03%--
05/115155155155150%100--4.1%--
05/10515515515515-1.9%1,000--3.92%--
05/065255255255250%100--1.69%--
05/02530530525525-3.67%1,100--1.13%--
04/25550550545545+2.83%4,000-+3.22%--
04/22530530530530+1.92%200-+1.34%--
04/215205205205200%100-+0.19%--
04/20532540520520+2.77%1,400-+0.78%--
04/19524524506506-3.62%2,400--1.17%--
04/18544544524525+0.19%2,800-+3.35%--
04/15530530500524-4.55%2,600-+3.97%--
04/14579579529549-6.95%1,100-+9.8%--
04/12560590560590+7.27%700-+19.19%--
04/08551551550550-3.17%800-+12.7%--
04/075685685685680%500-+17.84%--
04/06568568568568-1.73%300-+19.33%--
04/05565590560578+1.76%1,500-+22.98%--
04/04550568520568+1.43%1,400-+22.68%--
04/01574580540560-1.93%4,400-+22.54%--
03/31572572570571+5.74%70080億6252万+26.61%-0.79
03/30510540510540+8%600-+21.62%--
03/29522522500500-2.91%700-+13.9%--
03/285155155155150%200-+18.12%--
03/25534550515515+1.38%8,800-+19.21%--
03/24485508485508+5.83%1,700-+18.41%--
03/23473480470480+1.48%2,000-+12.94%--
03/22473516473473+5.11%2,900-+11.82%--
03/18450450450450+3.21%6,500-+6.89%--
03/174364364364360%1,000-+3.81%--
03/164364364364360%100-+4.06%--
03/154364364274360%3,700-+4.06%--
03/14415436415436+6.34%3,500-+4.31%--
03/10410410410410+0.24%200--1.68%--
03/03401409401409-6.19%3,100--1.92%--
02/25436436436436+5.06%5,500-+4.31%--
02/24412415412415-0.24%700--0.48%--
02/214164164164160%900--0.24%--
02/184164164164160%3,000--0.24%--
02/15416416416416+1.46%100--0.24%--
02/104104104104100%100--1.68%--
02/084104104104100%200--1.68%--
02/03410410410410-0.97%300--1.68%--
01/31407414407414+1.72%1,500--0.72%--
01/28403407403407+0.99%400--2.4%--
01/27402404390403-4.95%7,400--3.59%--
01/25424424424424-0.24%5,100-+1.44%--
01/24425425425425+1.67%200-+1.43%--
01/21421425418418-1.42%600-0%--