株価チャート

2011/04/19~2011/09/30

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
20184/1, 株式併合 5→1
2011
09/30925925915915-2.14%60027億4500万-8.5%-0.15
09/29920935915935+2.75%1,400--6.87%--
09/28910925905910-4.21%11,800--9.81%--
09/279509609359500%5,800--6.4%--
09/26995995950950-5%1,400--6.68%--
09/221,0001,0009851,0000%1,800--2.06%--
09/211,0151,0159851,0000%2,200--2.25%--
09/201,0151,0151,0001,000-3.38%1,800--2.34%--
09/151,0351,0351,0151,0350%800-+1.07%--
09/141,0301,0351,0051,035+1.97%1,800-+0.98%--
09/131,0151,0151,0151,0150%1,000--1.17%--
09/121,0051,0151,0051,0150%2,400--1.46%--
09/091,0051,0151,0051,015+1%1,600--1.74%--
09/081,0051,0101,0001,0050%14,200--3.09%--
09/071,0001,0059951,0050%2,000--3.46%--
09/069951,0059951,005-1.95%400--3.92%--
09/051,0201,0251,0101,025+0.49%1,200--2.38%--
09/011,0251,0251,0201,020-0.49%2,400--3.23%--
08/311,0251,0251,0251,0250%1,600--3.21%--
08/301,0401,0401,0251,0250%1,200--3.57%--
08/291,0251,0251,0201,0250%2,200--4.03%--
08/261,0251,0251,0201,0250%2,000--4.38%--
08/251,0251,0251,0251,025+1.49%200--4.83%--
08/241,0101,0201,0101,010-0.98%1,400--6.65%--
08/231,0201,0201,0201,0200%1,800--6.34%--
08/221,0201,0501,0201,020-3.77%3,400--6.76%--
08/191,0351,0601,0351,060-0.47%400--3.55%--
08/171,0601,0651,0601,065+3.4%400--3.45%--
08/161,0301,0301,0201,0300%1,800--6.96%--
08/151,0301,0301,0301,0300%800--7.46%--
08/111,0251,0301,0251,030+0.49%1,600--7.87%--
08/101,0501,0501,0151,025+0.99%10,400--8.65%--
08/091,0151,0151,0051,015-3.79%3,400--10.02%--
08/081,0601,0651,0401,055-3.21%2,400--6.88%--
08/051,0901,0901,0901,0900%400--4.05%--
08/041,1001,1001,0901,090-0.46%1,000--4.13%--
08/031,1051,1051,0901,095-0.9%2,000--3.78%--
08/021,1101,1101,1051,105-0.45%1,800--2.99%--
08/011,1101,1101,1101,110-0.89%200--2.72%--
07/291,1201,1201,1201,1200%800--1.93%--
07/271,1251,1251,1201,120-0.44%1,000--1.93%--
07/261,1301,1301,1201,125-0.44%7,600--1.4%--
07/251,1301,1301,1301,130-0.44%600--0.96%--
07/221,1351,1351,1251,1350%2,000--0.53%--
07/211,1351,1351,1351,1350%200--0.44%--
07/201,1451,1451,1351,135-0.87%1,400--0.26%--
07/191,1551,1551,1451,145-0.87%2,200-+0.7%--
07/151,1701,1751,1451,155-2.12%1,000-+1.49%--
07/141,1451,1801,1451,180+2.61%1,000-+3.6%--
07/131,1551,1551,1501,150-0.43%2,800-+0.97%--
07/121,1551,1551,1501,1550%2,200-+1.4%--
07/111,1501,1551,1501,155-1.28%600-+1.49%--
07/081,1751,1751,1651,170-0.43%1,200-+2.99%--
07/071,1751,1751,1751,175+2.62%1,000-+3.71%--
07/061,1451,1451,1451,1450%2,800-+1.33%--
07/051,1501,1501,1451,145-0.87%2,400-+1.42%--
07/041,1551,1551,1551,155+0.43%1,000-+2.48%--
07/011,1351,1501,1201,150+2.68%8,400-+2.04%--
06/301,1251,1301,1201,120+0.45%1,40033億6000万-0.71%-0.19
06/291,1301,1301,1151,115-0.45%1,800--1.41%--
06/281,1301,1301,1151,120-0.88%4,400--1.23%--
06/271,1351,1351,1301,130-1.31%400--0.7%--
06/241,1451,1451,1451,1450%400-+0.09%--
06/221,1451,1451,1451,145+3.62%400--0.35%--
06/201,1101,1101,1051,105-0.9%600--4.33%--
06/171,1051,1151,1051,115-0.89%600--4.21%--
06/151,1251,1251,1251,125+1.35%200--4.01%--
06/141,1101,1101,1101,1100%400--5.93%--
06/101,1101,1101,1101,110+0.91%200--6.49%--
06/091,1001,1001,1001,1000%800--8.03%--
06/081,1401,1401,1001,100-6.38%1,800--8.64%--
06/061,1751,1751,1751,1750%3,800--3.13%--
06/021,1751,1751,1751,1750%800--3.69%--
06/011,1701,1751,1701,175+1.73%1,800--4.32%--
05/311,1451,1551,1451,155+1.76%600--6.55%--
05/301,1251,1351,0851,135+1.79%2,000--8.91%--
05/271,1051,1151,0901,115+1.83%800--11.23%--
05/261,0951,0951,0951,0950%400--13.64%--
05/251,1151,1201,0801,095-1.79%1,800--14.59%--
05/241,1001,1151,1001,115+1.36%800--14.03%--
05/231,1251,1251,0301,100-4.76%4,800--16.16%--
05/201,1351,1601,1351,155-1.7%2,400--12.96%--
05/191,2001,2001,1751,175-2.08%3,200--12.18%--
05/171,1801,2051,1751,200+1.27%4,600--10.91%--
05/161,2551,2551,1851,185-2.47%2,400--12.48%--
05/131,2701,2701,2151,215-4.33%1,600--10.79%--
05/121,2751,2751,2701,270-0.39%600--7.23%--
05/111,3051,3051,2751,275-1.92%2,600--7.21%--
05/101,3351,3501,2851,300-2.62%6,000--5.87%--
05/091,3301,3351,3201,335+1.14%2,000--4.09%--
05/061,3151,3201,3151,320+0.76%600--5.92%--
05/021,2801,3351,2551,310+1.16%3,000--6.89%--
04/281,3301,3301,2901,295-1.89%2,800--9.12%--
04/271,3051,3201,2851,320+1.15%3,200--7.56%--
04/261,3201,3351,3001,305-1.51%3,000--8.23%--
04/251,3151,3251,2901,325-1.85%4,000--6.36%--
04/221,3651,3651,3101,350-2.17%5,000--3.71%--
04/211,4051,4051,3701,380+0.73%2,600--0.5%--
04/201,3751,3951,3551,370-3.18%2,800--0.22%--
04/191,3851,4151,3551,415+1.8%2,400-+4.12%--