株価チャート

2011/01/24～2011/08/29

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
2011
08/29340340324340-4.49%1,700--4.49%--
08/223563563563560%1,700-0%--
08/18356356356356-3.26%200-0%--
08/16368368368368+0.82%100-+3.37%--
08/15358365358365+1.96%2,800-+2.53%--
08/12358358358358+2.29%400-+0.85%--
08/113503503503500%400--1.69%--
07/283423503423500%200--1.69%--
07/22350350350350-1.96%300--1.96%--
07/20359359343357-0.56%2,800-0%--
07/19359359359359-1.37%300-+1.13%--
07/15357364357364+1.96%2,600-+2.82%--
07/14356357356357-0.83%1,000-+1.42%--
07/12339360339360+3.75%400-+2.56%--
07/11350350347347-0.86%11,100--0.86%--
07/07350350350350-2.78%500-+0.29%--
07/06355360355360+1.41%1,000-+3.45%--
07/05355355355355-0.84%100-+2.31%--
07/04350358350358+2.29%400-+3.77%--
07/013503503503500%7,400-+1.74%--
06/30350350350350-1.69%30053億9000万+2.04%5.460.45
06/233563563563560%200-+4.09%--
06/223563563563560%1,000-+4.4%--
06/20359359356356-1.11%3,100-+4.4%--
06/153603603603600%2,800-+6.19%--
06/14360360360360+2.86%300-+6.51%--
06/133503503503500%600-+3.86%--
06/09350350350350-3.05%500-+4.17%--
06/063613613613610%900-+7.76%--
06/03361361361361-0.82%500-+8.08%--
06/023643643643640%100-+9.31%--
06/01365365364364+0.83%300-+9.97%--
05/27361361361361+3.14%2,000-+9.39%--
05/26350350350350+9.03%5,000-+6.06%--
05/24321321321321-0.31%500--2.73%--
05/23346346322322-2.42%3,000--2.72%--
05/20329330329330+0.3%1,900--0.9%--
05/18329329329329+0.3%200--1.79%--
05/16328328328328-0.3%200--2.96%--
05/13323329323329+2.17%3,500--3.24%--
05/12325327322322+0.31%600--5.85%--
05/11322322321321-1.83%300--6.14%--
05/10327327327327+1.87%100--4.39%--
05/09328328321321+0.31%300--6.14%--
05/06325325320320-4.48%300--6.43%--
04/27314338314335-0.59%10,000--2.62%--
04/25337337337337+0.3%300--2.32%--
04/21321336321336+2.75%700--3.17%--
04/20327337327327+0.31%3,400--6.3%--
04/18324326324326-0.91%400--7.12%--
04/15329329329329-0.3%3,100--6.8%--
04/14329330329330+1.54%200--7.3%--
04/123253253253250%500--9.22%--
04/11324332324325-4.41%5,100--9.72%--
04/08340340340340+4.62%1,000--6.34%--
04/07336340325325-4.41%4,000--10.96%--
04/05340340340340-2.3%100--7.36%--
04/04343348343348+0.87%600--5.69%--
04/01340345331345-2.82%4,900--7.01%--
03/31355355355355-6.33%10054億6700万-4.57%7.420.49
03/30379379379379-2.32%100-+1.34%--
03/29380388380388+0.78%300-+3.47%--
03/28385385375385+0.79%800-+2.67%--
03/25382382382382-0.78%100-+2.14%--
03/22345387345385+16.67%2,600-+3.22%--
03/18315330315330+4.76%5,000--11.29%--
03/17301315301315-5.41%900--15.55%--
03/16317333310333+4.72%3,300--11.2%--
03/15350350278318-9.14%5,300--15.43%--
03/14348359348350-7.89%1,100--7.16%--
03/103753803733800%900-+0.8%--
03/09375380375380+1.33%1,900-+0.8%--
03/08379379375375-3.6%1,700--0.27%--
03/07378389378389+0.78%500-+3.73%--
03/043883913863860%8,300-+2.93%--
03/033803863803860%1,200-+3.21%--
03/01385389380386+0.52%3,800-+3.49%--
02/28385385384384-0.78%200-+2.95%--
02/25371387371387+1.04%300-+4.03%--
02/243833833813830%1,000-+2.96%--
02/23381383381383-1.79%4,600-+3.23%--
02/22391391390390-0.26%1,900-+4.84%--
02/21395395391391+0.26%5,100-+5.11%--
02/183903903793900%2,900-+4.84%--
02/17390390390390-1.76%1,800-+5.12%--
02/16401401389397+1.79%12,100-+7.01%--
02/15380390377390+5.98%11,400-+5.69%--
02/14356368356368+2.22%3,900-0%--
02/103603603573600%1,000--1.64%--
02/09359360359360+1.12%4,600--1.64%--
02/08360360356356-1.11%700--2.2%--
02/07359360351360+1.12%5,300--0.55%--
02/04343356343356+2.3%3,100--1.39%--
02/03342348342348-2.79%4,100--3.33%--
02/02357358334358-0.56%5,700--0.28%--
02/013603603603600%8,200-+0.56%--
01/313653653523600%1,400-+0.84%--
01/28374374358360-4%400-+1.41%--
01/25369375369375+4.17%600-+5.93%--
01/24360360360360-4%400-+2.27%--