株価チャート

2011/04/07～2011/08/31

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
08/311,1861,2101,1511,169-3.87%400,200217億2600万+12.19%-2.99
08/301,1241,2271,1201,216+9.75%744,000-+15.7%--
08/291,0701,1261,0631,108+10.47%405,800-+4.63%--
08/269731,0129701,003+2.56%251,300--6.44%--
08/25960992957978+2.3%144,000--10.19%--
08/249801,006952956+0.53%245,800--13.56%--
08/23971978932951-0.73%217,700--15.62%--
08/229501,020950958+1.16%264,600--16.4%--
08/199711,000947947-6.33%306,500--18.92%--
08/181,0531,0539911,011-3.25%234,300--15.18%--
08/171,0701,0801,0311,045-3.24%288,400--13.99%--
08/161,0611,0891,0561,080+5.78%405,600--12.76%--
08/159991,0549991,021+4.61%304,300--18.97%--
08/129611,032958976+2.95%363,000--23.93%--
08/11900970890948+1.94%284,000--27.63%--
08/10974992927930-3.02%369,800--30.39%--
08/09890968860959+2.02%519,900--29.64%--
08/08970998935940-6.84%392,900--32.33%--
08/059661,0099551,009-4.45%442,200--28.74%--
08/041,0801,1191,0501,056+0.57%388,400--26.72%--
08/031,0451,0901,0341,050-4.46%463,100--28.28%--
08/021,1701,1711,0801,099-6.07%478,600--26.04%--
08/011,1961,2251,1591,170+0.34%499,500--22.41%--
07/291,1631,1801,0131,166-11.2%1,442,900--23.59%--
07/281,3501,3531,3111,313-4.72%239,000--14.91%--
07/271,4201,4211,3761,378-3.03%187,100--11.5%--
07/261,4261,4301,4151,421-0.28%127,600--9.38%--
07/251,4281,4351,4181,425-0.14%142,300--9.64%--
07/221,4251,4421,4201,427+0.14%157,900--10.2%--
07/211,4441,4451,4121,425-2.53%282,100--10.99%--
07/201,4551,4641,4301,462+2.6%244,200--9.31%--
07/191,4911,4941,4251,425-5.57%417,800--12.25%--
07/151,5301,5301,4911,509-2.9%480,500--7.99%--
07/141,6001,6091,5541,554-2.81%218,000--5.88%--
07/131,5751,6001,5451,599-0.06%336,200--3.73%--
07/121,6151,6321,6001,600-2.02%231,000--4.25%--
07/111,6091,6591,6041,633+1.55%319,200--2.74%--
07/081,6451,6531,6051,608-1.53%288,600--4.34%--
07/071,6151,6501,6151,633+1.43%266,800--3.26%--
07/061,6131,6291,6081,610-0.12%99,100--5.13%--
07/051,6071,6201,6011,612+0.31%127,100--5.62%--
07/041,6281,6341,6041,607-0.31%191,900--6.52%--
07/011,6401,6511,6081,612-1.16%162,100--6.87%--
06/301,6291,6391,6221,631-0.49%83,800--6.21%--
06/291,6251,6401,6011,639+2.37%215,500--6.02%--
06/281,6311,6411,6011,601-2.2%132,800--8.3%--
06/271,6201,6641,6201,637+1.3%140,700--6.46%--
06/241,6171,6401,5921,616+0.81%198,100--7.66%--
06/231,6501,6501,6031,603-2.79%210,000--8.35%--
06/221,6651,6781,6411,649-0.06%143,100--5.72%--
06/211,6551,6951,6171,650-0.6%286,800--5.66%--
06/201,7281,7291,6511,660-4.21%214,400--5.03%--
06/171,7351,7681,6861,733+1.29%256,700--0.63%--
06/161,7001,7751,6981,711+0.29%431,900--1.55%--
06/151,7741,7741,7011,706-3.07%468,600--1.73%--
06/141,8101,8151,7581,760-3.51%382,300-+1.5%--
06/131,7621,8321,7581,824+1.5%380,800-+5.31%--
06/101,7961,8251,7701,797-0.17%318,700-+4.36%--
06/091,8381,8381,7801,800-2.07%318,200-+5.14%--
06/081,7701,8591,7641,838+2.4%664,600-+7.93%--
06/071,7191,8011,6961,795+5.65%578,600-+6.02%--
06/061,7651,7851,6991,699-3.85%439,900-+0.95%--
06/031,8421,8751,7591,767-5.2%545,700-+5.37%--
06/021,8211,8691,7911,864-1.11%531,700-+11.75%--
06/011,8671,9041,8631,885-0.21%496,700-+13.83%--
05/311,8871,9341,8571,889-1.15%760,000-+15.11%--
05/301,8301,9171,7911,911+5.17%1,037,600-+17.46%--
05/271,7501,8181,7251,817+3.95%973,200-+12.65%--
05/261,7201,7501,6901,748+3.74%519,900-+8.98%--
05/251,7101,7301,6801,685-0.88%490,700-+5.38%--
05/241,6431,7001,6021,700+3.6%346,600-+6.45%--
05/231,6671,7141,6261,641+3.4%997,800-+3.01%--
05/201,6031,6161,5801,587-1.86%101,300--0.38%--
05/191,6401,6481,6021,617-2%121,600-+1.25%--
05/181,6801,6801,6201,650+2.8%172,700-+3.13%--
05/171,5601,6051,5571,605+2.69%97,300-+0.31%--
05/161,5981,6121,5571,563-1.7%125,100--2.31%--
05/131,6381,6501,5741,590-3.75%215,800--0.81%--
05/121,6701,7361,6411,652-1.14%366,000-+2.99%--
05/111,7511,7581,6601,671-2.39%545,800-+4.05%--
05/101,5801,7191,5801,712+9.04%639,400-+5.29%--
05/091,5691,5841,5541,570+1.09%136,700--4.38%--
05/061,5481,5581,5281,553-1.27%143,000--6.56%--
05/021,6001,6151,5691,573-0.25%292,100--5.86%--
04/281,5581,5801,5401,577+2.34%124,400--6.13%--
04/271,5601,5751,5401,541-0.77%76,200--8.76%--
04/261,5551,5881,5421,553+0.52%123,700--8.65%--
04/251,5411,5941,5351,545-0.64%216,700--9.65%--
04/221,5151,5691,5011,555+2.98%274,900--9.54%--
04/211,5701,5761,5071,510-3.14%240,200--12.26%--
04/201,5601,5961,5451,559+0.84%157,600--9.25%--
04/191,5721,5801,5411,546-3.07%258,800--9.48%--
04/181,6341,6341,5921,595-1.48%144,600--6.23%--
04/151,6491,6491,6071,619-1.34%157,000--4.65%--
04/141,6151,6551,5961,641+2.12%338,300--3.3%--
04/131,6201,6411,5861,607-2.19%428,800--5.25%--
04/121,6681,6911,6251,643-2.32%418,300--3.07%--
04/111,6751,7101,6551,682-1.06%361,200--0.71%--
04/081,6401,7211,6161,700+4.1%845,900-+0.53%--
04/071,6251,6361,6021,633+1.87%378,900--3.26%--