株価チャート

2011/06/16～2011/11/09

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
11/09173174165171+0.59%28,600-+14%--
11/08176180170170-3.41%42,300-+14.09%--
11/07178183168176+3.53%171,600-+18.92%--
11/04168170165170+1.19%24,400-+16.44%--
11/021681701651680%34,500-+15.86%--
11/01164174163168+4.35%56,300-+16.67%--
10/31155163155161+4.55%28,400-+13.38%--
10/28154155152154+1.32%18,900-+9.22%--
10/27150152150152+0.66%1,900-+7.8%--
10/26152153151151-1.31%10,600-+7.09%--
10/251531531501530%18,700-+8.51%--
10/24151154150153+2.68%23,700-+8.51%--
10/21146149144149+2.76%12,900-+6.43%--
10/20143149143145+1.4%30,400-+2.84%--
10/19141143139143+1.42%17,500-+1.42%--
10/181391421381410%12,400-0%--
10/17137141137141+2.17%35,300--0.7%--
10/14138140137138-2.13%19,500--2.82%--
10/13136141136141+3.68%38,300--1.4%--
10/12138138136136-2.16%2,900--5.56%--
10/11138139136139+2.21%7,500--4.14%--
10/071361371331360%12,900--6.21%--
10/06133137133136+0.74%12,900--6.85%--
10/05133135132135+1.5%6,000--8.16%--
10/04134136131133-2.21%10,300--9.52%--
10/03135138134136-0.73%4,500--8.11%--
09/30136138135137-1.44%8,90013億186万-8.05%3.520.36
09/291371391361390%4,500--6.71%--
09/28136140136139+4.51%4,800--7.33%--
09/27135137131133+0.76%9,600--11.33%--
09/26141141131132-8.33%29,600--12.58%--
09/22146149139144-2.7%19,100--5.26%--
09/21149150146148-1.99%3,300--3.27%--
09/201491521481510%4,700--1.95%--
09/16147151147151+2.03%6,100--1.95%--
09/15144148141148+4.96%12,700--4.52%--
09/14151151139141-6.62%25,900--9.03%--
09/13153153149151-3.21%14,700--3.21%--
09/12151156151156+1.96%5,100-0%--
09/09156156152153-0.65%8,200--1.29%--
09/081531551531540%2,500--0.65%--
09/07155155151154+0.65%10,000--1.28%--
09/06155158153153-1.92%5,200--1.92%--
09/05158158156156-1.27%3,000-0%--
09/02162162156158+0.64%11,300-+0.64%--
09/01154163153157+2.61%31,500--0.63%--
08/31155155149153-1.29%15,100--3.77%--
08/30152155149155+2.65%12,700--3.73%--
08/29149153149151-1.95%11,500--7.36%--
08/26150155150154+2.67%7,000--6.67%--
08/25148155148150+2.04%18,000--10.18%--
08/24152155147147-3.92%12,500--13.02%--
08/231551561521530%6,100--10.53%--
08/22154155153153-1.92%11,800--12.07%--
08/19157159155156-3.11%15,400--11.36%--
08/18165165161161-1.83%6,700--9.55%--
08/17161164160164+1.86%6,300--8.89%--
08/161611611591610%29,100--11.54%--
08/15164167158161-1.83%23,000--12.5%--
08/12167171159164+1.23%62,400--11.83%--
08/11152162150162+4.52%40,700--13.83%--
08/10150165150155+4.03%84,200--18.42%--
08/091461491401490%85,000--22.4%--
08/08156156148149-4.49%34,200--23.59%--
08/05150160150156-4.29%63,000--21.21%--
08/04157165157163+4.49%47,200--18.5%--
08/03161161153156-6.59%120,700--22.77%--
08/02171172166167-5.11%55,900--18.54%--
08/01167176165176+3.53%155,500--14.98%--
08/01株式併合 10→1
07/29190191165170-10.53%119,100--18.66%--
07/28192198190190-5.47%169,400--10.38%--
07/27222235201201+0.5%177,400--5.63%--
07/26200210200200-4.76%47,600--6.54%--
07/252102102002100%45,000--2.33%--
07/22210210200210+5%32,600--2.78%--
07/212102102002000%20,100--7.83%--
07/20210210200200-4.76%66,200--8.26%--
07/192102202102100%44,800--3.67%--
07/152102202102100%31,700--3.67%--
07/142102202102100%39,700--4.11%--
07/132102102102100%14,800--4.11%--
07/122102202102100%6,400--4.11%--
07/11210220210210-4.55%21,400--4.11%--
07/08220220210220+4.76%36,800-+0.46%--
07/07220220210210-4.55%45,200--3.67%--
07/06200220200220+10%215,800-+0.46%--
07/05210210200200-4.76%52,600--8.68%--
07/04220220210210-4.55%53,300--4.55%--
07/012202302202200%33,300--0.45%--
06/302202302202200%9,6002億905万-0.9%0.570.06
06/292302302202200%39,000--0.9%--
06/282302302202200%28,000--0.9%--
06/27230230220220-4.35%17,900--1.35%--
06/242302302202300%39,600-+3.14%--
06/232202302202300%83,000-+3.14%--
06/22230230220230+4.55%24,300-+3.14%--
06/21220230220220-4.35%11,400--1.79%--
06/202302302202300%23,700-+2.68%--
06/172302302202300%37,700-+2.22%--
06/16220230220230+4.55%26,700-+2.68%--