株価チャート

2011/04/14～2011/09/07

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
201510/1, 株式分割 1→2
2011
09/07263263254257+1.18%95,400--6.04%--
09/06262264251254-3.06%154,000--7.82%--
09/05266266261262-2.79%96,000--5.6%--
09/02266273266269-2%187,400--3.58%--
09/01283283271275-4.36%154,200--2.31%--
08/31290294284287-1.88%139,400-+1.41%--
08/30288294286293+2.63%143,200-+2.99%--
08/29290291283285-0.7%154,800-0%--
08/26278287274287+3.42%130,400-0%--
08/25276281274278+2.4%184,000--3.98%--
08/24270272266271+2.85%192,600--6.87%--
08/23258267258264+2.53%76,400--10.07%--
08/22252262250257+0.78%274,000--13.18%--
08/19262265255255-6.76%246,200--14.72%--
08/18284284268274-3.53%377,400--9.44%--
08/17283290277284+0.35%475,400--7.05%--
08/16284297283283+0.36%638,600--8.28%--
08/15270284270282+6.43%718,400--9.49%--
08/12290297259265+3.93%1,447,200--15.76%--
08/11258259253255-3.05%191,600--19.97%--
08/10279282258263-3.49%259,200--18.48%--
08/09256272248272-1.27%363,800--16.56%--
08/08278281274276-3.84%131,600--16.26%--
08/05280290278287-4.34%152,000--13.96%--
08/04306308299300-1.32%91,600--11.13%--
08/03310311303304-3.34%126,400--10.74%--
08/02312320309314+0.16%114,800--8.19%--
08/01308314305314+0.8%147,200--9.13%--
07/293113163083110%84,000--10.37%--
07/28314317310311-1.74%128,800--11.14%--
07/27321321314317-2.16%174,000--10.34%--
07/26331331320324-2.12%135,000--8.87%--
07/25331331329331+0.15%193,400--7.42%--
07/22330334329330+1.07%130,600--8.08%--
07/21333334326327-1.8%139,000--9.56%--
07/20332337332333+1.22%92,600--8.4%--
07/19333334324329-2.38%116,400--10%--
07/15340343335337-1.17%119,800--8.56%--
07/14348348341341-2.01%92,000--7.72%--
07/13346348340348-1%146,000--6.33%--
07/12354356349351-2.77%110,400--5.65%--
07/11363368358361-0.82%86,800--3.22%--
07/08361370359364+2.1%109,600--2.67%--
07/07351358351357+2.15%125,000--4.93%--
07/06354354344349-2.38%223,200--7.43%--
07/05370370352358-3.38%199,400--5.42%--
07/04372375370370+0.14%92,800--2.63%--
07/01378378369370-0.14%93,800--3.02%--
06/30376377367370-1.33%86,400148億936万-3.14%-0.9
06/29369378368375+1.35%113,200--2.34%--
06/28373376366370-1.07%82,600--3.65%--
06/27380382374374-1.19%53,200--2.86%--
06/24385385375379-0.92%64,200--1.94%--
06/23382383377382+1.87%21,800--1.55%--
06/22376379375375+0.13%39,200--3.85%--
06/21378378374375-0.66%50,200--4.22%--
06/20381381376377-2.08%39,800--3.83%--
06/17376385376385+2.39%41,400--2.28%--
06/16379383376376-1.05%12,800--4.81%--
06/15385385378380-0.91%30,400--4.52%--
06/14380387380384-0.65%21,400--4.36%--
06/13376387375386+2.39%29,000--4.46%--
06/10379384377377-0.53%19,000--7.37%--
06/09383383379379-0.79%11,000--7.56%--
06/08380383378382+0.39%13,600--7.51%--
06/07378381371381+0.79%32,400--8.31%--
06/06390391375378-2.83%48,000--9.69%--
06/03395400389389-2.14%59,000--7.5%--
06/02390400389397+0.25%32,000--5.92%--
06/01397400396396+0.13%38,600--6.6%--
05/31395401395396-0.75%63,800--7.16%--
05/30391400391399-0.38%29,200--6.67%--
05/273984003984000%18,000--6.54%--
05/26400400397400+0.25%32,800--6.76%--
05/25405405396399+2.31%57,400--7.42%--
05/24398401390390-3.47%91,800--9.93%--
05/23415415403404-3.69%86,400--6.91%--
05/20418425414420-0.12%101,800--3.56%--
05/19418424415420+1.2%54,400--3.89%--
05/18420420413415+2.47%51,200--5.03%--
05/17396410396405-0.86%37,800--7.53%--
05/16415415405409-3.08%58,200--6.95%--
05/13426433420422-7.57%200,000--4.2%--
05/12460465451456+0.55%62,400-+3.17%--
05/11460469450454-0.87%62,000-+2.6%--
05/10452458449458+1.33%37,400-+3.27%--
05/09458458452452-1.31%29,000-+2.15%--
05/06450463441458+1.67%65,600-+3.51%--
05/02448453446450+1.12%41,600-+2.04%--
04/28431446423445+1.6%123,600-+1.37%--
04/27435448435438+1.39%51,000--0.23%--
04/26444445430432-1.59%33,200--1.59%--
04/25457457439439-2.01%45,400-0%--
04/22431452426448+3.34%111,600-+2.28%--
04/21453455428434+0.46%185,800--0.8%--
04/20428434423432+2.13%73,800--0.8%--
04/19430431420423-2.09%126,400--2.2%--
04/18441441431432-3.03%42,600-+0.12%--
04/15440449440445+1.48%65,800-+2.3%--
04/14430443429439+1.04%73,400--0.11%--