株価チャート

2011/05/19～2011/10/31

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
2011
10/31341349341349-2.24%2006億446万-5.42%12.490.45
10/26354357350357-3.51%700--4.29%--
10/25370370370370+4.23%100--1.86%--
10/24346355346355-1.39%400--6.58%--
10/21352360352360+3.45%800--6.25%--
10/19340348340348+0.29%200--10.08%--
10/18350350347347-3.07%400--11.25%--
10/17361361353358+3.77%1,300--9.37%--
10/14340345340345+2.07%200--13.32%--
10/13342342322338-2.03%1,400--15.92%--
10/12351367345345+0.58%500--15.23%--
10/11340343340343+0.88%600--16.55%--
10/073173403173400%200--18.07%--
10/06341341329340-2.58%500--18.85%--
10/05350350349349-0.29%200--17.49%--
10/04352352350350-2.78%1,800--18.03%--
10/03382413360360-3.74%2,200--16.28%--
09/30375375358374-0.27%1,300--13.82%--
09/29353375353375-2.09%1,500--14.19%--
09/28385385383383-2.3%400--12.95%--
09/27411411384392-6.44%1,400--11.31%--
09/26432432410419-4.56%2,300--5.63%--
09/22439439429439+1.39%500--1.13%--
09/21440444426433-3.13%8,200--2.7%--
09/20444447440447-1.76%2,900-+0.22%--
09/16440455440455+0.44%1,400-+2.02%--
09/15450455450453+1.12%800-+1.8%--
09/144444484324480%1,100-+0.67%--
09/134484484484480%100-+0.67%--
09/124414484414480%200-+0.67%--
09/094484484484480%200-+0.67%--
09/08448448448448+1.82%100-+0.67%--
09/064364404364400%200--1.35%--
09/05438440438440-2.22%200--1.57%--
09/02437450437450+1.12%400-+0.45%--
09/01428445428445-0.67%2,300--0.67%--
08/31437448435448-0.44%300--0.22%--
08/30427450424450+2.97%1,100-0%--
08/29437437423437-0.23%400--2.89%--
08/26436438430438-1.35%1,100--2.88%--
08/25450450430444-0.45%1,800--1.77%--
08/24440446430446-1.76%700--1.33%--
08/23454454454454+0.89%100-+0.22%--
08/19443450442450+4.65%700--0.66%--
08/174354354304300%1,400--5.29%--
08/16441441430430-2.27%3,200--5.7%--
08/15445446440440-3.72%1,400--3.93%--
08/12450465450457+1.56%700--0.44%--
08/11448450448450+0.22%800--2.17%--
08/10449449449449+1.13%100--2.6%--
08/09387444385444-1.33%1,200--3.48%--
08/084204504204500%1,200--2.17%--
08/05441450435450-0.22%600--1.96%--
08/04436451435451+1.58%1,000--1.31%--
08/03437444436444+1.6%2,500--2.63%--
08/02460460437437-6.82%2,700--3.96%--
07/29469469469469+1.96%100-+3.3%--
07/27456467445460-1.5%1,600-+1.55%--
07/26467467467467-0.64%100-+3.09%--
07/22455470455470+1.95%200-+4.21%--
07/21460468460461-1.5%1,600-+2.22%--
07/20460468459468+1.96%2,300-+4.23%--
07/15464464459459-0.22%2,400-+2.46%--
07/14457466443460+0.88%1,500-+2.68%--
07/13460460456456-0.87%300-+1.79%--
07/11466466460460-0.43%200-+2.68%--
07/084624624624620%100-+3.13%--
07/07470470452462-2.53%1,400-+3.13%--
07/06463474444474-0.63%2,900-+5.8%--
07/05481481464477-0.83%1,700-+6.95%--
07/04484484476481+3.44%600-+7.85%--
07/01478478463465-2.72%700-+4.73%--
06/30476479467478+3.24%4,000-+7.66%--
06/29445470445463+6.19%10,000-+4.51%--
06/27430436419436+1.4%700--1.58%--
06/24424430424430+1.65%500--2.93%--
06/23420423420423+0.48%300--4.94%--
06/22418421418421+0.72%200--5.61%--
06/21409418409418+0.24%200--6.49%--
06/20414417412417-1.18%400--7.13%--
06/17419438415422-4.74%2,400--6.43%--
06/15443443443443-0.23%800--1.99%--
06/14436444436444+2.07%600--1.99%--
06/13449449435435-3.12%800--4.19%--
06/10409449409449+3.7%1,400--1.32%--
06/094094333854330%4,300--5.25%--
06/08436446399433-5.87%10,200--5.25%--
06/07460460460460+0.44%600-+0.22%--
06/06459474450458-1.29%1,100--0.43%--
06/034644644644640%1,600-+0.87%--
06/01455464455464+3.11%600-+0.87%--
05/31437455435450-1.96%3,500--2.39%--
05/30445459445459+4.79%1,600--0.86%--
05/27413440413438-3.74%5,800--5.4%--
05/26440455440455+1.11%500--1.94%--
05/25435450435450-0.22%1,300--2.6%--
05/24451459438451-1.74%2,600--1.96%--
05/234584594584590%500-+0.22%--
05/20452460431459+2%3,400-+0.88%--
05/19465465450450-2.17%3,000--0.66%--