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
09/30170172170172+0.58%4,00018億2750万-18.48%42.740.68
09/29164171164171+0.59%6,900--19.72%--
09/28170178164170-6.59%12,900--20.93%--
09/27185185176182+1.11%28,000--16.13%--
09/26200200172180+2.86%110,600--17.81%--
09/22205206165175-14.63%56,000--20.81%--
09/212032052022050%3,300--8.07%--
09/202082082032050%2,100--8.07%--
09/16200208198205-1.44%13,600--8.48%--
09/15215217200208-4.15%21,500--7.56%--
09/14225226217217-2.25%5,000--4.41%--
09/13229229213222-1.77%5,600--2.2%--
09/12229229226226-2.16%800--0.44%--
09/09229234220231+0.43%11,900-+2.21%--
09/08234234216230-0.86%10,700-+1.32%--
09/07235236225232-0.85%5,900-+1.31%--
09/06239239234234-3.31%3,700-+1.74%--
09/05241242237242+0.41%5,000-+4.76%--
09/02225244224241+7.11%8,900-+3.88%--
09/01226228225225-0.88%2,300--3.85%--
08/31219227219227+2.71%2,800--3.81%--
08/30222228221221+1.38%2,900--7.14%--
08/292182202172180%2,000--9.17%--
08/262182192182180%2,200--9.17%--
08/25217224217218+0.46%3,900--9.54%--
08/24217222217217-1.36%3,500--9.21%--
08/23230235217220-0.45%7,800--7.17%--
08/22220229220221-4.74%2,000--5.96%--
08/19224232222232+2.65%1,800--0.43%--
08/182262292262260%2,400--2.16%--
08/17214226214226+0.89%5,700--0.88%--
08/162242302102240%18,100--0.88%--
08/15233233214224-4.27%11,600-0%--
08/12239252231234-2.09%29,600-+5.41%--
08/11209240209239+6.22%20,400-+9.13%--
08/10221235218225+4.17%20,700-+4.17%--
08/09208224200216-1.37%32,200-+0.93%--
08/08250250219219-14.12%41,900-+3.3%--
08/05257260253255-4.85%43,900-+21.43%--
08/04260280259268+2.29%70,900-+29.47%--
08/03262299262262+2.34%444,900-+29.06%--
08/02262267250256-1.54%86,300-+28%--
08/01275285256260-10.34%85,300-+32.65%--
07/29296303266290+0.69%180,000-+50.26%--
07/28291329277288+1.77%672,600-+53.19%--
07/27250312240283+10.12%806,700-+53.8%--
07/26220259216257+12.72%157,700-+42.78%--
07/25254260207228+1.33%645,800-+29.55%--
07/22183225183225+28.57%260,100-+29.31%--
07/21171176169175+1.16%6,800-+1.74%--
07/20172173169173+0.58%4,100-+0.58%--
07/19171172171172+0.58%1,400--0.58%--
07/15170171170171+0.59%1,200--1.16%--
07/141701711701700%1,600--2.3%--
07/131701701671700%2,800--2.3%--
07/12170170170170+0.59%700--2.86%--
07/111691701691690%4,100--3.43%--
07/081691691681690%2,600--3.98%--
07/071691711681690%8,200--3.98%--
07/06170170169169-0.59%700--4.52%--
07/051701701681700%2,800--4.49%--
07/041691701641700%7,700--4.49%--
07/01168171168170-1.73%2,700--5.03%--
06/30173173166173-0.57%5,50018億3812万-3.35%42.990.68
06/29170174168174+1.16%7,300--3.33%--
06/281701721701720%400--4.44%--
06/27173175170172-0.58%5,900--4.97%--
06/24175175171173-2.26%3,000--4.42%--
06/23177177170177-0.56%3,100--2.75%--
06/22175178169178+1.71%5,300--2.2%--
06/21174176174175+0.57%1,500--3.85%--
06/20170174170174+0.58%1,400--4.4%--
06/17175178171173-4.95%9,700--5.46%--
06/16178182172182+2.82%3,900--0.55%--
06/15181181177177-3.28%3,700--3.28%--
06/14183183183183+0.55%100--0.54%--
06/13180182177182-0.55%1,400--1.09%--
06/101831831831830%100--0.54%--
06/09184184183183-1.08%400--0.54%--
06/08183185174185+1.65%21,100-+0.54%--
06/07182182182182-1.09%200--1.09%--
06/06183184181184+1.66%600-0%--
06/03180183180181-1.63%1,100--1.63%--
06/02180184180184+0.55%1,500-0%--
06/011841841831830%200-0%--
05/31180183180183+1.1%1,200-0%--
05/30186186181181-2.69%500--1.09%--
05/27182186180186+0.54%1,300-+2.2%--
05/261851861851850%1,600-+1.65%--
05/25184185184185+0.54%700-+1.65%--
05/24185187184184-1.08%1,400-+1.66%--
05/23186186186186-0.53%300-+2.76%--
05/20182187182187+2.19%700-+3.31%--
05/19182183182183+0.55%300-+1.67%--
05/181851851811820%500-+1.11%--
05/17182185182182-0.55%400-+1.11%--
05/16188188183183-2.66%300-+1.67%--
05/13181188181188+3.3%1,900-+4.44%--
05/12188188182182-3.19%2,700-+1.11%--
05/111871881851880%5,000-+3.87%--