株価チャート

2011/06/14～2011/11/09

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
11/09383383364372-2.11%8,400-+7.83%--
11/08389390380380+8.88%11,200-+10.47%--
11/073503503493490%1,600-+2.05%--
11/04347349345349+0.58%700-+2.05%--
11/02348348347347-1.42%300-+1.76%--
10/31352352352352+2.03%100-+3.53%--
10/28347350345345-0.58%3,800-+1.47%--
10/27340350339347+2.66%3,200-+1.76%--
10/26337338337338-2.03%2,000--0.88%--
10/253473473453450%200-+0.58%--
10/24348348342345+1.47%400-+0.29%--
10/213503503403400%2,200--1.45%--
10/20340340340340+0.59%1,600--1.73%--
10/19339339338338+0.6%1,500--2.59%--
10/18337337336336-3.45%600--3.72%--
10/17343348340348+2.05%900--0.85%--
10/14341341341341-1.16%200--3.13%--
10/13350350345345-3.63%300--2.27%--
10/12358358358358+1.99%7,900-+1.13%--
10/11340351340351+3.24%5,500--1.13%--
10/073503503403400%3,400--4.49%--
10/06337340337340+0.59%700--5.03%--
10/05338338338338+4.32%1,100--5.85%--
10/04318324318324-0.31%1,000--10.25%--
10/03331331325325-4.13%3,800--10.47%--
09/30340341339339-0.29%5,10037億3578万-7.12%5.880.43
09/293403403303400%3,100--6.85%--
09/28333341333340+4.29%3,900--6.85%--
09/27320326320326+2.52%10,500--10.93%--
09/26349349315318-10.42%7,900--13.59%--
09/22368368355355-2.47%3,700--4.31%--
09/21363367363364+0.55%600--2.15%--
09/20361362361362-1.9%2,400--2.95%--
09/163703703693690%1,100--1.34%--
09/15369369369369-2.12%100--1.6%--
09/143773773773770%1,000-+0.53%--
09/13377377377377+4.43%100-+0.53%--
09/12365370361361-5.99%13,800--3.73%--
09/09385385378384+1.05%5,800-+2.13%--
09/083843853803800%3,300-+0.8%--
09/07379380379380+2.15%600-+0.53%--
09/06378378367372+0.54%900--1.85%--
09/05374375366370-1.07%3,100--2.89%--
09/02377377374374-2.35%1,400--2.09%--
09/01379384375383+2.96%5,800--0.26%--
08/31372372368372-2.11%2,300--3.63%--
08/30379380379380+0.26%500--2.06%--
08/29379379379379+1.61%100--2.57%--
08/26378381362373+0.81%4,300--4.85%--
08/25351370351370+5.41%1,500--6.09%--
08/24360360351351+1.74%500--11.59%--
08/23352353345345-4.17%7,300--13.75%--
08/22368368359360-2.17%3,300--10.67%--
08/19375375368368-5.64%1,300--9.36%--
08/18388400388390+0.26%2,500--4.65%--
08/17380389380389+2.37%700--5.35%--
08/15386386380380-1.55%2,200--7.99%--
08/12397399386386-1.78%7,400--6.99%--
08/11383393383393+1.29%2,800--5.3%--
08/10381388381388+6.3%1,400--6.73%--
08/09361365340365-5.19%20,500--12.26%--
08/08385388384385-1.28%2,800--7.67%--
08/05388390375390-4.41%6,000--6.7%--
08/04400408396408+2%1,100--2.39%--
08/03400401384400-1.23%10,700--4.31%--
08/02405405402405-1.94%2,000--2.88%--
08/01408413399413+1.23%2,800--0.48%--
07/29416416407408-2.63%4,000--1.45%--
07/28427427419419-1.41%6,500-+1.7%--
07/27418430418425+1.43%2,600-+3.66%--
07/26421425417419-1.41%5,100-+2.7%--
07/25430430425425-2.07%3,100-+4.68%--
07/22433436433434-0.23%6,200-+7.43%--
07/21433445433435-1.14%4,100-+8.48%--
07/20433440421440+3.53%6,900-+10.55%--
07/194304304204250%2,800-+7.32%--
07/15431431425425-1.62%4,100-+7.87%--
07/14436452431432-2.48%5,700-+10.49%--
07/13439448425443+0.45%5,100-+14.47%--
07/12441452440441+0.68%20,100-+15.14%--
07/11421438418438+3.55%13,900-+15.57%--
07/08408423408423+3.93%12,100-+12.8%--
07/07404407398407+2.78%6,900-+9.41%--
07/06395405390396+2.06%20,000-+7.32%--
07/05403403386388-1.77%3,700-+5.72%--
07/04404404387395-2.47%7,000-+7.92%--
07/01409409398405+0.25%6,300-+11.26%--
06/30398404391404+1.51%6,10044億5208万+11.91%7.010.51
06/29375398375398+6.13%6,800-+10.86%--
06/28373375370375+0.81%6,100-+5.04%--
06/27371372366372+0.54%7,800-+4.49%--
06/24368371366370-0.54%12,500-+4.23%--
06/23365372363372+0.54%3,600-+4.79%--
06/223703703643700%2,500-+4.82%--
06/21372373368370+2.49%2,300-+4.82%--
06/20372377361361-2.96%5,100-+2.56%--
06/17370378370372+0.54%2,700-+5.68%--
06/163723723653700%6,000-+5.11%--
06/15379379370370-0.27%9,000-+5.41%--
06/143873903703710%19,100-+6%--