株価チャート

2011/03/15~2011/07/21

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
07/21905910903909+0.22%4,300-+3.3%--
07/20907908902907+0.55%5,800-+3.54%--
07/19906910902902-1.53%6,300-+3.44%--
07/15900916897916+0.88%8,000-+5.53%--
07/14908911895908+0.78%7,400-+5.21%--
07/13889901883901+0.33%9,700-+4.89%--
07/12912916897898-1.43%19,600-+5.03%--
07/11914914910911-0.44%12,200-+7.05%--
07/08912921912915-0.54%13,000-+8.16%--
07/07921928920920-0.33%8,200-+9.26%--
07/06921926915923+0.22%5,400-+10.27%--
07/05925930911921-0.97%16,500-+10.7%--
07/04914930905930+2.76%31,500-+12.32%--
07/01892920881905+1.91%18,300-+9.96%--
06/30889890871888+1.6%21,70049億5148万+8.42%7.120.35
06/29875875868874+0.69%9,200-+7.11%--
06/28860870860868+1.52%15,700-+6.77%--
06/27848855842855+0.71%13,900-+5.56%--
06/24861861845849+2.17%24,000-+5.07%--
06/23834834829831+0.24%12,300-+2.97%--
06/22821829816829+1.47%39,800-+2.85%--
06/21816820814817+0.74%9,000-+1.49%--
06/20811813806811-0.12%9,400-+0.75%--
06/17809816808812+0.87%10,300-+0.74%--
06/16805807803805-0.25%7,200--0.12%--
06/15807807800807+0.25%5,200-+0.12%--
06/14799805799805+0.88%16,300--0.25%--
06/13797800796798+0.13%3,000--1.12%--
06/10796801795797+0.25%4,800--1.36%--
06/09800800793795-0.63%12,000--1.73%--
06/08802802794800-0.25%16,500--1.23%--
06/07804804798802+0.25%5,500--0.99%--
06/06807807796800-0.62%10,200--1.23%--
06/03803805800805+0.25%4,700--0.74%--
06/02804804798803-0.25%20,000--0.99%--
06/01809809803805-0.37%5,700--0.86%--
05/31808808801808+0.5%8,100--0.49%--
05/30800804800804-0.62%14,100--0.99%--
05/27800809800809+1%4,200--0.37%--
05/26805807800801-0.25%4,700--1.35%--
05/258118118028030%6,900--1.11%--
05/24807807798803-0.5%14,800--0.99%--
05/23811811806807-0.62%7,000--0.49%--
05/20815815805812-0.12%14,100-+0.25%--
05/19819819810813-0.12%14,300-+0.49%--
05/18816817810814+0.12%4,000-+0.74%--
05/17816821812813-0.73%17,600-+0.87%--
05/16822822815819+0.49%12,600-+1.74%--
05/13819822813815-0.85%11,700-+1.49%--
05/12818823817822+0.61%19,200-+2.49%--
05/11820824817817-0.24%12,800-+2%--
05/10825825815819-0.61%25,400-+2.5%--
05/09817824815824+1.35%16,100-+3.39%--
05/06814817813813-0.12%15,300-+2.14%--
05/02818820809814+0.87%19,500-+2.26%--
04/28810812802807-0.37%13,800-+1.25%--
04/27812818810810-0.12%9,200-+1.5%--
04/26815818810811-0.61%7,100-+1.38%--
04/25817820815816+0.62%22,500-+1.75%--
04/22812813806811+0.5%5,800-+1.12%--
04/218098098008070%15,100-+1%--
04/20809814806807-0.25%10,900-+1.25%--
04/19812815806809-1.1%23,900-+2.02%--
04/18811819800818+2.76%29,800----
04/15787817787796+1.27%50,200----
04/14790796785786+0.13%26,800----
04/137847907817850%13,400----
04/12796796785785-0.76%11,900----
04/11787791785791+0.38%7,400----
04/08776788776788+1.55%10,700----
04/07775787775776+0.13%11,200----
04/06775780771775-0.39%11,300----
04/05790790775778-1.64%17,000----
04/04794803780791+0.89%33,600----
04/017987987807840%19,500----
03/31769784768784+2.08%16,20043億7158万-6.730.32
03/30771772759768-2.04%22,500----
03/29776795757784-5.66%44,700----
03/28839841829831-0.48%123,300----
03/25843843826835+0.85%107,600----
03/24848848816828-2.36%60,800----
03/23860869845848-3.09%94,400----
03/22870890860875+8.02%147,900----
03/18750815740810+9.91%117,500----
03/17706750705737-1.73%54,300----
03/16710770700750+4.6%166,200----
03/156857856107170%629,300----