株価チャート

2011/04/07～2011/08/31

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
20173/1, 株式分割 1→2
20158/1, 株式分割 1→2
20135/1, 株式分割 1→2
20119/1, 株式分割 1→2
2011
08/31106106104104-1.19%25,60012億9648万+0.49%4.30.7
08/30104106104105+1.45%50,400-+2.7%--
08/2910010399103-0.9%77,600-+1.23%--
08/26103104103104+0.97%96,000-+3.16%--
08/251051051031030%36,800-+2.17%--
08/24104106103103-0.06%72,000-+3.19%--
08/231031051031030%65,600-+4.29%--
08/22107107103103-3.5%49,600-+5.36%--
08/19109109106107-2.06%97,600-+10.31%--
08/18113113108109-2.89%105,600-+13.8%--
08/17104113104113+8.96%150,400-+18.42%--
08/16103104103103+1.23%70,400-+9.84%--
08/15102103102102+0.12%46,400-+9.68%--
08/12101102101102+0.56%52,800-+9.54%--
08/11101101100101+0.62%38,400-+10.12%--
08/10101102100101+1.32%52,800-+10.65%--
08/09951009399-0.63%75,200-+9.2%--
08/08100101991000%92,800-+11.11%--
08/0510010096100-0.74%160,000-+11.11%--
08/04100102100101+0.37%33,600-+13.2%--
08/03103103100100+0.31%91,200-+12.78%--
08/02103103100100+3.29%284,800-+13.71%--
08/01981009797-2.52%52,800-+10.09%--
07/291001029899-1.18%158,400-+14.22%--
07/289810197101+2.88%249,600-+16.93%--
07/2795989598+3.92%232,000-+15%--
07/2691959194+1.55%438,400-+10.66%--
07/2592939193+5.71%348,800-+10.27%--
07/2283898388+8.01%435,200-+5.57%--
07/2180818081-0.15%38,400--2.26%--
07/2078837881+4.42%86,400--2.11%--
07/1976787578-1.19%112,000--5.11%--
07/1581817779-3.82%129,600--3.96%--
07/1484848282-2.31%116,800--0.15%--
07/1384848384-2.47%83,200-+3.47%--
07/1286878386-0.58%32,000-+6.1%--
07/1187888686-0.14%30,400-+8.05%--
07/0887888687-0.72%52,800-+8.2%--
07/0785878587+2.2%38,400-+10.36%--
07/0686878485-1.02%40,000-+9.38%--
07/0586868486-0.14%28,800-+11.93%--
07/0488898686-2.06%92,800-+12.09%--
07/0187898788+3.68%48,000-+15.95%--
06/3088888485-3.55%54,400-+13.33%--
06/2989898688-1.19%91,200-+19.09%--
06/2888918689+2%148,800-+22.17%--
06/2781878187+7.62%92,800-+21.44%--
06/2479837881+3.17%155,200-+14.44%--
06/2377797779+1.61%68,800-+12.5%--
06/2277787678+0.81%9,600-+10.71%--
06/2178797277-0.81%96,000-+11.41%--
06/2078787878+0.4%24,000-+12.32%--
06/1777777677+2.92%35,200-+13.51%--
06/1676767575+1.27%38,400-+11.94%--
06/1576777474-1.09%54,400-+10.54%--
06/1477787575+0.34%169,600-+11.75%--
06/1372757275+4.74%84,800-+11.38%--
06/1072727071+0.09%28,800-+7.95%--
06/0971716871+0.8%46,400-+7.86%--
06/0868716871+2.17%40,000-+7.01%--
06/0769716869+0.09%41,600-+4.73%--
06/0672756969-3.91%92,800-+4.64%--
06/0378787272+4.55%297,600-+10.58%--
06/0268696669+3.77%94,400-+5.77%--
06/01676866660%52,800-+1.92%--
05/3166686666+0.95%35,200-+1.92%--
05/3067676466+0.48%14,400-+2.54%--
05/2763666365+2.96%28,800-+2.05%--
05/2665656363-1.46%11,200--0.88%--
05/2564646464-0.29%30,400-+0.59%--
05/2464656365+1.27%38,400-+2.48%--
05/23646464640%3,200-+1.19%--
05/2064646464+2%6,400-+1.19%--
05/19626462630%19,200--0.79%--
05/18636363630%3,200-+0.81%--
05/17636362630%28,800-+0.81%--
05/1664646263-1.09%9,600-+0.81%--
05/1367676163-5.51%62,400-+1.92%--
05/1267686767-3.17%40,000-+9.63%--
05/1168706769+2.89%22,400-+13.22%--
05/1069696767-2.27%28,800-+10.04%--
05/0969696869+3.19%108,800-+14.48%--
05/0667676767+1.14%43,200-+10.94%--
05/0267676666+0.57%48,000-+11.55%--
04/2864666365+0.1%27,200-+10.91%--
04/2765656365+0.1%28,800-+10.81%--
04/2664656465+1.46%17,600-+10.7%--
04/2568686464+1.18%84,800-+10.99%--
04/2262656264+5.27%100,800-+9.7%--
04/2160615960+1.79%49,600-+6.03%--
04/2058595759+4.05%30,400-+4.17%--
04/19585857570%17,600-+1.9%--
04/1858585757-1.51%9,600-+1.9%--
04/1557585758+0.98%33,600-+1.64%--
04/1458585757-1.29%14,400--1.08%--
04/13585958580%57,600-+0.22%--
04/1257605758+1.75%49,600--1.48%--
04/11575757570%24,000--3.18%--
04/0857575757+1.44%8,000--4.79%--
04/0757575656-0.99%41,600--7.68%--