株価チャート

2011/04/20～2011/09/13

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
09/13551573545565+2.73%215,700-+4.05%--
09/12545554541550-0.9%156,200-+1.66%--
09/09545559545555+0.36%218,200-+2.78%--
09/08551554543553+1.47%206,600-+2.6%--
09/07537547527545+3.42%220,900-+1.11%--
09/06544545523527-4.01%211,200--2.41%--
09/05563563535549-2.31%191,700-+1.48%--
09/02560565553562-1.06%96,500-+3.5%--
09/01570570561568+0.53%162,800-+4.41%--
08/31570571558565+0.18%107,700-+3.86%--
08/30551568551564+1.26%126,700-+3.68%--
08/29553561547557+0.91%80,000-+2.2%--
08/26535553535552+2.6%109,800-+1.1%--
08/25542545536538+1.32%155,700--1.65%--
08/24540544529531+0.19%171,700--3.28%--
08/23525533518530+2.12%107,500--3.64%--
08/22537542517519-4.42%159,900--5.98%--
08/19538547538543-1.09%157,400--2.16%--
08/18559560546549-1.96%210,900--1.44%--
08/17548562547560+2.56%304,100-+0.18%--
08/16517556516546+6.64%602,900--2.67%--
08/155225225105120%79,000--9.06%--
08/125225245105120%170,000--9.7%--
08/11500513500512+0.39%136,900--10.33%--
08/10522525501510-0.78%182,400--11.15%--
08/09499514490514-0.19%173,300--10.92%--
08/08529530514515-4.1%159,400--11.36%--
08/05530538528537-3.76%210,400--8.21%--
08/04560566555558-0.36%160,900--5.1%--
08/03562563557560-2.1%158,900--5.08%--
08/02574577571572-1.89%129,000--3.21%--
08/01581588580583+0.17%113,900--1.35%--
07/29572587568582+1.04%287,900--1.69%--
07/28572581572576-0.35%189,200--2.7%--
07/27579582575578-0.86%131,700--2.36%--
07/26575587575583+1.04%138,600--1.52%--
07/25586589577577-0.52%147,800--2.53%--
07/22587587577580+0.52%154,100--1.86%--
07/21575579574577+0.52%130,300--2.37%--
07/20580581573574+0.17%116,700--2.88%--
07/19588589571573-3.21%216,900--3.21%--
07/15589594589592+0.17%62,000-0%--
07/14590598590591-1.17%81,900--0.17%--
07/13598601596598-0.5%128,700-+1.01%--
07/12606609598601-0.66%92,200-+1.52%--
07/11607608603605-0.66%50,900-+2.2%--
07/08612613608609+0.5%83,400-+3.05%--
07/07607615603606+1.17%169,700-+2.54%--
07/06601601589599+0.67%190,600-+1.35%--
07/05611612594595-2.14%195,500-+0.68%--
07/04610612604608-0.16%152,700-+2.7%--
07/01620622605609-1.62%126,700-+2.87%--
06/30597619590619+3.34%260,200386億5534万+4.56%23.740.75
06/29589600589599+1.87%104,800-+1.53%--
06/28583593583588+1.03%92,200--0.34%--
06/27590592581582-1.36%86,000--1.36%--
06/24583592583590+0.85%78,300--0.17%--
06/23580592580585-0.85%53,600--1.18%--
06/22585594582590+1.37%65,900--0.34%--
06/21575583575582+2.11%98,900--1.85%--
06/20570579565570+1.6%167,200--4.04%--
06/17577577553561-1.41%200,000--5.56%--
06/16577579566569-2.23%196,800--4.53%--
06/15585587578582-1.02%121,300--2.68%--
06/14587593584588+0.68%96,000--2%--
06/13580588579584-1.02%82,100--2.99%--
06/10594599588590-0.84%112,500--2.16%--
06/09588598588595-0.17%93,000--1.65%--
06/08592601588596-0.33%85,000--1.65%--
06/07589602582598+1.53%189,300--1.64%--
06/06597597585589-0.84%99,800--3.13%--
06/03599603592594-1.49%129,900--2.3%--
06/02603606600603-2.43%102,700--0.99%--
06/01611618606618+1.15%84,300-+1.48%--
05/31608615606611+0.99%92,900-+0.33%--
05/30604610598605+0.67%97,600--0.66%--
05/27585606585601+2.04%99,300--1.48%--
05/26591595580589-0.17%208,100--3.6%--
05/25599606589590-1.67%133,000--3.59%--
05/24593605593600+0.17%113,200--2.12%--
05/23606615592599-0.5%208,700--2.44%--
05/20605612600602+0.5%179,400--2.11%--
05/19607609593599-1.96%106,000--2.6%--
05/18592617589611+2.69%194,300--0.81%--
05/17591597588595+0.34%77,500--3.41%--
05/16606607588593-2.15%121,500--3.73%--
05/13615619600606-1.62%151,300--1.78%--
05/12624625614616-2.38%90,200--0.32%--
05/11628632620631+1.12%90,000-+1.94%--
05/10626630616624-0.48%70,000-+0.81%--
05/09629633624627-0.32%35,000-+1.13%--
05/06632632625629-0.47%75,200-+1.45%--
05/02636639627632+0.32%104,800-+1.77%--
04/28617630611630+3.45%204,500-+1.45%--
04/27605616601609+1.84%190,100--1.93%--
04/26600602596598-0.66%109,900--3.7%--
04/25611615600602-1.79%144,800--3.22%--
04/22622622609613-0.65%88,000--1.29%--
04/21619625615617-0.16%139,000--0.16%--
04/20622624615618+0.98%109,100-+0.49%--