株価チャート

2011/05/16～2011/10/05

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
10/052052051971970%9,400--5.29%--
10/04198207193197-6.19%25,200--5.74%--
10/03226226203210+15.38%204,600-0%--
09/30182185182182+0.55%6,40029億299万-13.74%7.532.28
09/291821861811810%1,900--15.02%--
09/28185189181181-2.16%5,000--15.81%--
09/27181187181185+2.78%21,100--14.75%--
09/26198198180180-9.55%18,900--17.81%--
09/22200206191199+0.51%12,500--9.95%--
09/21199209195198-0.5%22,700--11.21%--
09/20205205199199-1.97%8,800--11.56%--
09/16210210199203-4.25%18,200--10.57%--
09/15210212210212+0.47%1,200--7.42%--
09/14212220207211-4.09%2,200--8.26%--
09/13222222215220+2.8%1,500--4.35%--
09/12215216212214-1.38%5,500--6.55%--
09/09217217213217+1.4%2,500--5.65%--
09/08222224214214-4.04%4,600--6.96%--
09/07223224213223+0.9%3,800--3.46%--
09/06225225220221-3.07%4,800--4.33%--
09/05228228225228+0.44%3,800--1.72%--
09/02230233227227-2.58%6,300--2.58%--
09/01233234227233+0.43%4,800--0.43%--
08/31227232227232+0.87%4,300--1.28%--
08/30232232227230+0.44%11,600--2.13%--
08/29233233229229-0.87%1,300--3.38%--
08/26228233227231+1.32%4,100--2.94%--
08/25229238228228-0.87%4,000--4.6%--
08/24237237230230-1.29%2,800--4.17%--
08/23230233226233-0.85%1,800--3.32%--
08/22230236227235+0.86%6,600--2.89%--
08/19229233226233-1.69%8,200--4.12%--
08/18240240235237-1.25%4,100--3.27%--
08/17243243237240-3.61%8,900--2.44%--
08/16240249236249+2.05%9,800-+0.81%--
08/15245245234244-1.21%22,100--1.21%--
08/12245258245247+4.66%40,100--0.4%--
08/11214236211236+8.26%12,300--4.84%--
08/10209220207218+5.31%17,000--12.45%--
08/09195210193207-5.48%31,400--17.53%--
08/08216221210219-5.6%13,100--13.44%--
08/05220232220232-0.43%23,800--9.02%--
08/04230234230233-0.85%5,700--8.98%--
08/03240242230235-3.69%14,300--8.56%--
08/02244245240244-0.81%5,600--5.43%--
08/012442462402460%22,900--5.02%--
07/29249250246246-1.2%9,500--5.38%--
07/28253254249249-1.58%27,700--4.6%--
07/27256258253253-2.32%17,700--3.44%--
07/26260260256259+0.78%6,300--1.15%--
07/25259260255257-0.77%5,400--1.91%--
07/22260262255259-1.15%25,200--1.52%--
07/212642642582620%14,400--0.38%--
07/20261263258262+1.55%14,300--0.38%--
07/19262262258258-1.15%8,200--1.9%--
07/15263264258261+0.38%13,000--1.14%--
07/14258260258260-1.89%20,100--1.52%--
07/132642652622650%11,200-+0.38%--
07/12260265259265+1.92%17,700-+0.38%--
07/11263265260260-0.76%10,700--1.52%--
07/08260262258262+0.38%15,800--0.76%--
07/07258261258261-0.76%9,900--1.14%--
07/06261263261263+1.15%4,700--0.38%--
07/05262262259260-0.38%9,700--1.52%--
07/04262269258261+0.38%13,300--1.51%--
07/01260263254260+1.17%24,200--1.89%--
06/30265269255257-3.38%15,20040億9702万-3.02%10.633.21
06/29262266260266+2.31%16,600-0%--
06/28264268260260-1.52%19,500--2.26%--
06/27265270262264-2.22%6,800--0.75%--
06/24266270263270+1.5%7,600-+1.12%--
06/23265267265266-0.75%4,800--0.37%--
06/22267271263268+0.75%14,000-+0.37%--
06/21267267260266+1.14%32,700--0.37%--
06/20262265262263-0.75%3,300--1.5%--
06/17264270261265-0.75%12,500--0.38%--
06/16267275266267-1.84%40,400-0%--
06/15269272260272+3.03%27,600-+1.49%--
06/14265272259264-0.38%24,500--1.86%--
06/13264270263265-2.21%2,100--2.21%--
06/10273273261271+1.88%11,400--0.73%--
06/09264271264266+0.38%4,500--2.92%--
06/08262278259265+2.71%40,100--3.99%--
06/072592592572580%4,300--6.86%--
06/06265265257258-1.53%10,400--7.53%--
06/03261268261262-0.38%12,300--6.76%--
06/02264268262263-3.66%15,600--6.41%--
06/01267277265273-0.36%14,700--2.85%--
05/31270277266274+0.37%18,600--2.49%--
05/30264273254273+4.6%31,900--2.5%--
05/27261269255261-3.33%17,300--6.79%--
05/26258270258270+2.66%9,200--3.57%--
05/25268272263263-2.95%4,100--6.07%--
05/24284284263271-1.81%15,100--3.21%--
05/23261290256276+3.76%41,300--1.08%--
05/20258275255266+0.38%14,900--4.32%--
05/19268270260265-1.12%28,900--4.68%--
05/18273273264268+1.13%11,400--3.6%--
05/17257265253265+5.16%25,900--4.33%--
05/16250258244252-11.58%61,500--9.03%--