株価チャート

2011/05/11～2011/09/30

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
09/30619619603603-1.15%1,000--3.67%--
09/29606616605610-1.61%3,400--2.87%--
09/286206206206200%1,100--1.59%--
09/27610620588620+2.31%5,600--1.9%--
09/26610610606606-2.26%9,300--4.42%--
09/226206206206200%1,100--2.52%--
09/21613620613620+1.31%1,400--2.82%--
09/20612612612612-0.16%20041億4936万-4.38%90.20.55
09/16612620612613+0.33%2,000--4.52%--
09/15617618611611-1.45%6,400--5.27%--
09/146306376206200%7,600--4.02%--
09/13620635620620+0.81%34,400--4.17%--
09/12626630612615-2.54%4,000--4.8%--
09/09635640627631-0.63%4,400--2.32%--
09/08639640635635-0.78%59,400--1.7%--
09/076406406316400%6,300--1.08%--
09/06629640625640+1.59%18,000--1.08%--
09/056306396246300%5,300--2.93%--
09/02639639630630-1.56%4,700--3.23%--
09/01622640622640+3.06%15,200--1.99%--
08/31623625619621-2.97%14,600--4.9%--
08/30648649640640+0.79%400--2.29%--
08/29632650632635-2.46%2,500--3.35%--
08/26660660649651-0.61%1,100--1.21%--
08/256706706556550%2,600--0.76%--
08/24655656655655-3.25%700--0.91%--
08/23665678665677+1.8%9,900-+2.73%--
08/22636665625665-0.3%4,100-+1.37%--
08/19667667667667+1.06%1,600-+2.14%--
08/186616616606600%10,300-+1.69%--
08/17665665660660-1.49%700-+2.17%--
08/16677677670670-1.03%18,300-+4.36%--
08/15652677652677+1.35%1,800-+6.11%--
08/12638668638668+3.89%1,400-+5.36%--
08/11620650620643+0.47%7,900-+2.06%--
08/10610640610640+6.67%4,600-+2.24%--
08/09605605570600-1.96%23,800--3.69%--
08/08625627612612-3.62%3,700--1.77%--
08/05635635599635-3.05%16,600-+2.25%--
08/04654658654655+0.31%2,500-+5.65%--
08/03675675653653-4.53%3,400-+5.83%--
08/02687687684684-0.15%5,700-+11.4%--
08/01664685664685+2.7%3,600-+12.3%--
07/29670675664667+1.06%2,200-+10.25%--
07/28679679660660-1.49%4,400-+9.82%--
07/276886886686700%3,800-+12.23%--
07/26689689669670-2.62%7,700-+13.18%--
07/25690701688688-0.29%15,600-+17.21%--
07/22675690671690+2.22%14,300-+18.97%--
07/21700700666675+12.5%84,700-+17.6%--
07/20597600591600+0.5%15,600-+5.45%--
07/19593597590597+1.02%4,600-+5.48%--
07/15585591574591+2.78%2,500-+5.35%--
07/14575579574575+0.17%2,200-+3.42%--
07/13570574570574+0.7%1,000-+3.99%--
07/12568579567570-1.72%1,800-+4.01%--
07/11564580560580+2.84%2,500-+6.42%--
07/08560565555564+0.71%1,900-+4.25%--
07/07559560559560+0.18%600-+4.09%--
07/06556569556559-1.93%5,900-+4.29%--
07/05576576560570-1.72%39,300-+6.74%--
07/04575580575580-0.85%4,100-+9.43%--
07/01592592583585-1.35%1,900-+11.01%--
06/30593593593593-0.17%100-+13.17%--
06/29590594590594+2.41%2,000-+14.23%--
06/28579580565580+0.17%4,500-+12.4%--
06/27570579570579+3.39%7,400-+13.09%--
06/24565565550560+1.08%1,800-+10.24%--
06/23575575550554-3.65%4,000-+9.49%--
06/22550575550575+6.48%14,100-+14.09%--
06/21539540535540+1.89%9,400-+7.78%--
06/205305305255300%2,80035億9340万+6.43%78.120.48
06/17540540530530-1.85%1,500-+6.85%--
06/16538540538540+0.93%5,600-+9.09%--
06/15525537525535+1.9%10,500-+8.52%--
06/14497525497525+6.49%22,200-+6.71%--
06/13474493468493+6.02%10,900-+0.41%--
06/10468468441465-0.43%16,100--5.3%--
06/09465467443467-2.71%34,200--5.08%--
06/08480480455480-1.23%13,600--2.44%--
06/07487487486486-0.61%700--0.82%--
06/06489489489489-0.2%100-+0.2%--
06/03490490490490-2%2,000-+0.82%--
06/02500500500500+0.2%3,100-+3.52%--
06/01496499496499+1.42%1,600-+3.74%--
05/31490500490492-1.6%2,400-+2.93%--
05/30498500498500+0.4%1,600-+5.26%--
05/27490498485498+1.63%2,400-+5.73%--
05/26499499490490-1.8%1,700-+4.7%--
05/25485499485499+2.89%300-+7.31%--
05/24487490485485-0.21%1,900-+4.98%--
05/23500500486486-2.8%3,100-+5.88%--
05/205005055005000%3,700-+9.41%--
05/194995004995000%1,900-+10.38%--
05/18490500485500+6.16%3,700-+11.11%--
05/17471471471471-1.88%500-+5.37%--
05/16485493466480-3.03%5,900-+8.11%--
05/13495495488495-1.98%4,200-+11.99%--
05/12496505495505+1.81%2,200-+14.77%--
05/11508508495496-2.75%2,000-+13.76%--