株価チャート

2011/04/04～2011/08/26

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
20227/1, 株式分割 1→2
2011
08/26850876845871+3.51%292,400-+1.99%--
08/25844855842842+1.51%160,000--1.69%--
08/24838847823829-1.01%243,800--3.49%--
08/23826840823838+1.7%126,000--2.84%--
08/22832838822824-1.08%91,800--4.8%--
08/19828846828833-1.77%60,600--4.09%--
08/18838850833848+0.3%146,600--2.59%--
08/17843851838845-1.11%89,000--2.87%--
08/16858858848855+0.65%73,600--1.89%--
08/15850857843849+1.07%65,600--2.75%--
08/12843846831840-0.24%136,400--3.78%--
08/11825847824842+1.45%114,200--3.77%--
08/108508598218300%247,200--5.36%--
08/09812838800830+0.3%211,200--5.79%--
08/08825835821828-1.49%193,600--6.39%--
08/05830843828840-2.27%127,400--5.3%--
08/04871872855860+0.12%103,600--3.32%--
08/03870871855859-2%159,800--3.54%--
08/02875878867876-1.07%93,400--1.68%--
08/01870895870886+1.37%179,800--0.62%--
07/29880888872874-0.74%104,200--1.85%--
07/28878886870880-1.35%131,200--1.12%--
07/27886899876892-0.39%106,200-+0.34%--
07/26900904892896-0.44%121,600-+0.96%--
07/25907912898900-1.8%105,600-+1.75%--
07/22920920904916+1.55%282,400-+3.97%--
07/21920920897902-0.93%135,600-+2.73%--
07/20920924903911-0.33%190,800-+3.94%--
07/19900914890914+2.07%298,400-+4.52%--
07/15885895882895+1.76%261,800-+2.76%--
07/14865884861880+1.38%297,200-+1.09%--
07/13861870861868-0.29%139,000--0.06%--
07/12868875862870-1.36%229,800-+0.46%--
07/11875882867882+2.08%183,200-+1.97%--
07/08886890843864-2.43%474,400-+0.23%--
07/07890899885886-1.83%150,400-+2.85%--
07/06918918897902-1.85%150,200-+5.13%--
07/05915924906919+0.49%217,600-+7.61%--
07/04906917905915+0.99%170,000-+7.71%--
07/01886909886906+1.74%251,200-+7.29%--
06/30880890868890+1.89%128,8001282億8682万+6.08%17.771.12
06/29871891870874-0.06%163,400-+4.61%--
06/28876900857874+0.17%211,800-+5.17%--
06/27865873860873+0.63%147,000-+5.37%--
06/24874880861867-1.03%149,800-+5.22%--
06/23849883846876+2.64%436,800-+6.83%--
06/22835860835854+2.22%222,600-+4.6%--
06/21834848828835+0.36%114,800-+2.71%--
06/20831844830832-0.42%62,600-+2.72%--
06/17830837818836+0.66%119,800-+3.4%--
06/16840841828830-2.18%106,600-+3.11%--
06/15860862847849-0.47%108,200-+5.67%--
06/14850855847853-0.18%209,000-+6.56%--
06/13851867848854-0.76%147,200-+7.15%--
06/10844871835861+3.74%391,000-+8.38%--
06/09828832821830+0.18%57,600-+4.87%--
06/08839842823828-0.72%60,600-+4.94%--
06/07820841820834+1.15%89,800-+5.97%--
06/068258288098250%180,800-+5.3%--
06/03810828810825+1.79%344,400-+5.71%--
06/02805813794810+0.81%279,000-+4.38%--
06/01800804796804+1.26%182,400-+3.95%--
05/31787800787794+0.95%168,800-+2.92%--
05/30778786773786+0.26%60,800-+2.34%--
05/27792792776784-0.44%58,000-+2.35%--
05/26782790780788+0.51%89,800-+3.21%--
05/25781789774784-0.44%122,800-+3.23%--
05/24767787767787+1.22%253,400-+4.1%--
05/23770780764778+0.78%108,000-+3.39%--
05/20775780772772-0.39%72,400-+3.14%--
05/19780782770775-0.13%96,400-+3.96%--
05/18768779766776+0.98%51,800-+4.37%--
05/17766773762768+0.26%101,000-+3.78%--
05/16760773759766-0.2%111,400-+3.93%--
05/13773777759768-1.1%152,000-+4.42%--
05/12779780757776-0.13%100,600-+5.72%--
05/11780780766777+0.06%113,600-+6.15%--
05/10786786769777-0.83%159,400-+6.08%--
05/09785786777783+0.13%154,800-+7.11%--
05/06771782768782+0.13%115,200-+7.27%--
05/02785786776781-0.13%183,800-+7.43%--
04/28755782745782+4.97%353,400-+8.01%--
04/27749755745745+1.71%194,400-+3.19%--
04/26722753722733-0.34%193,400-+1.6%--
04/25743743731735-0.81%66,200-+1.94%--
04/22728745728741+0.41%79,200-+2.77%--
04/21735743734738+0.68%142,400-+2.64%--
04/20730734723733+2.09%169,600-+2.23%--
04/19712725711718+0.21%178,600-+0.7%--
04/18694717690717+3.62%167,000-+0.63%--
04/15692698686692-0.07%151,800--3.02%--
04/14685694679692+0.29%88,000--3.35%--
04/13685695682690+0.8%89,600--3.9%--
04/12695699683685-3.05%196,400--5.06%--
04/11717717702706-0.21%73,000--2.49%--
04/08701713701708+0.71%69,200--2.55%--
04/07725725703703-1.2%85,800--3.37%--
04/06732732703711-0.84%143,800--2.47%--
04/05729729703717-2.12%178,200--1.92%--
04/04736743732733-0.27%130,800--0.07%--