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
11/091,3001,3051,2761,288+0.55%315,500--4.87%--
11/081,3151,3151,2771,281-2.59%492,400--5.67%--
11/071,3241,3321,2971,315-2.74%446,300--3.52%--
11/041,3491,3551,3191,352+4.48%534,100--1.02%--
11/021,3141,3291,2901,294-2.12%470,600--5.13%--
11/011,3311,3511,3141,322-2.87%557,400--3.01%--
10/311,3151,3651,2901,361+1.34%1,000,500-+0.07%--
10/281,3991,4021,3401,343-2.61%586,700--1.03%--
10/271,3561,3801,3441,379+1.7%327,800-+1.55%--
10/261,3241,3711,3061,356+0.15%490,200-0%--
10/251,3771,3771,3431,354-1.81%369,000--0.29%--
10/241,3631,3871,3631,379+1.47%453,200-+1.62%--
10/211,3501,3801,3411,359+2.64%463,000-+0.44%--
10/201,3661,3691,3091,324-4.4%947,400--2.07%--
10/191,4141,4141,3761,385-0.72%439,100-+2.59%--
10/181,3771,3981,3601,395-0.43%278,900-+3.64%--
10/171,3911,4101,3711,401+2.86%331,200-+4.4%--
10/141,3871,3871,3601,362-3.47%352,600-+1.72%--
10/131,4121,4221,4001,411+1.51%352,400-+5.77%--
10/121,3701,4001,3431,390+0.65%596,300-+4.59%--
10/111,3631,4021,3571,381+3.37%589,500-+4.15%--
10/071,3561,3791,3291,336-1.47%682,600-+0.83%--
10/061,3471,3851,3441,356+0.89%563,700-+2.42%--
10/051,3931,4041,3371,344-2.82%583,200-+1.59%--
10/041,3601,3861,3471,383-0.22%555,900-+4.69%--
10/031,4201,4281,3411,386-1.56%846,900-+5.32%--
09/301,4091,4181,3821,408+1.88%977,6002437億7906万+7.48%15.220.98
09/291,3191,3821,3101,382+4.7%713,000-+6.14%--
09/281,3291,3411,3101,320+4.02%746,700-+1.93%--
09/271,2501,2691,2321,269+3.59%852,800--1.55%--
09/261,2871,2871,2251,225-5.91%845,400--4.89%--
09/221,3301,3391,2851,302-3.77%644,200-+1.01%--
09/211,3471,3621,3401,353+0.59%285,400-+4.88%--
09/201,3661,3661,3301,345-3.1%433,100-+4.43%--
09/161,3461,3921,3371,388+4.05%533,900-+7.93%--
09/151,3301,3481,3231,334+3.33%488,200-+4.22%--
09/141,3181,3351,2791,291-1.97%413,100-+1.1%--
09/131,3051,3321,2771,317+2.33%478,200-+3.05%--
09/121,2621,2911,2621,287-0.23%395,900-+0.78%--
09/091,2931,3121,2791,290-0.77%379,900-+0.86%--
09/081,3271,3361,2901,300-1.07%290,100-+1.4%--
09/071,2821,3171,2731,314+5.8%563,400-+2.18%--
09/061,2841,2891,2351,242-3.65%500,000--3.94%--
09/051,3101,3131,2831,289-1.98%575,900--1.15%--
09/021,3111,3331,3011,315-1.72%571,700-+0.23%--
09/011,3391,3521,3311,338+1.29%515,800-+1.59%--
08/311,3211,3371,3041,321-0.23%478,200--0.08%--
08/301,3211,3421,3191,324+2.24%514,800--0.38%--
08/291,2751,3251,2661,295+1.81%904,000--3.07%--
08/261,2301,2721,2191,272+3.25%590,700--5.29%--
08/251,2141,2551,2071,232+3.01%691,500--8.81%--
08/241,2351,2481,1861,196-0.91%886,800--12.19%--
08/231,1971,2111,1641,207+2.12%627,200--11.77%--
08/221,2301,2571,1781,182-3.9%832,500--13.91%--
08/191,2301,2451,2221,230-2.38%747,300--10.8%--
08/181,3151,3151,2571,260-4.33%638,300--9.03%--
08/171,3221,3231,3011,317-0.23%803,900--5.18%--
08/161,3131,3231,3041,320+2.8%773,700--5.17%--
08/151,2731,2861,2691,284+2.97%633,500--7.96%--
08/121,2951,3091,2401,247-1.42%716,000--10.93%--
08/111,2711,2881,2601,265-2.99%671,400--9.96%--
08/101,3241,3471,2961,304+0.62%561,700--7.45%--
08/091,2891,2991,2441,296-2.34%934,600--8.22%--
08/081,3521,3661,3201,327-3.42%886,200--6.15%--
08/051,3781,3931,3601,374-2.41%858,600--2.97%--
08/041,4461,4581,4051,408-4.22%2,130,200--0.56%--
08/031,4701,4741,4461,470-4.42%1,656,400-+3.96%--
08/021,4781,5471,4561,538+4.13%1,835,000-+9.16%--
08/011,4641,4951,4511,477+2.78%880,100-+5.42%--
07/291,4651,4751,4371,437-2.84%751,300-+3.08%--
07/281,4841,4931,4711,479-0.4%552,400-+6.56%--
07/271,4771,4871,4511,485-0.07%815,100-+7.38%--
07/261,4821,5001,4751,486+0.27%792,100-+7.92%--
07/251,4781,4871,4631,482+0.2%885,800-+8.18%--
07/221,4951,5171,4791,479-1.07%1,463,000-+8.43%--
07/211,4641,5051,4621,495+11.24%3,014,200-+10.09%--
07/201,3451,3561,3431,344+0.67%260,900--0.59%--
07/191,3401,3411,3251,335-0.82%392,300--1.26%--
07/151,3521,3551,3401,346-1.46%528,500--0.44%--
07/141,3551,3761,3511,366-0.15%321,500-+1.04%--
07/131,3601,3841,3591,368-0.8%353,600-+1.33%--
07/121,3791,3871,3651,379-1.36%527,000-+2.22%--
07/111,3891,3991,3781,398-0.43%379,300-+3.86%--
07/081,3901,4151,3891,404+1.74%818,100-+4.54%--
07/071,3801,3981,3771,380+0.36%431,100-+2.91%--
07/061,3681,3791,3641,375+0.44%564,700-+2.61%--
07/051,3621,3771,3621,369+0.59%389,400-+2.09%--
07/041,3861,4001,3551,361-0.66%622,800-+1.42%--
07/011,3781,3921,3651,370-0.22%630,600-+2.16%--
06/301,3601,3781,3441,373+0.73%862,7002377億1921万+2.46%14.840.95
06/291,3601,3631,3491,363+1.64%621,000-+1.79%--
06/281,3331,3511,3301,341+1.28%509,000-+0.3%--
06/271,3171,3371,3051,324+0.46%569,900--0.9%--
06/241,2881,3181,2881,318+2.33%667,900--1.42%--
06/231,3311,3321,2831,288-4.94%1,888,400--3.95%--
06/221,3351,3561,3291,355+2.11%396,000-+0.67%--
06/211,3271,3271,3021,327+0.61%383,200--1.63%--
06/201,3161,3271,3141,319+0.3%247,100--2.37%--
06/171,3261,3291,2971,315-1.35%532,700--2.88%--
06/161,3311,3551,3281,333-2.06%357,200--1.91%--