株価チャート

2011/06/08～2011/10/31

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
201711/1, 株式分割 1→2
2011
10/31590590588588-0.25%3,20077億5359万-2.08%6.270.68
10/28600600589589-2.48%1,000--2.16%--
10/27588604576604+1.09%16,600-0%--
10/26596600595598-0.33%7,600--1.24%--
10/25595600595600+0.76%13,800--1.07%--
10/24600602590595-0.75%32,800--1.98%--
10/21600602598600-0.25%12,400--1.56%--
10/20596601593601-0.17%5,800--1.64%--
10/196016025966020%4,000--1.63%--
10/18604604599602-0.33%3,600--1.95%--
10/17600604600604+0.67%3,000--2.11%--
10/14609609599600-2.6%19,400--2.91%--
10/13602618601616+1.4%21,400--0.65%--
10/12603608591608+0.41%4,600--2.33%--
10/11608608600605+0.75%3,800--3.04%--
10/076016095966010%8,200--4.07%--
10/06600609593601+0.84%10,800--4.38%--
10/05610610596596-2.3%5,600--5.48%--
10/04609610608610-0.65%5,000--3.56%--
10/03629629613614-3.08%8,000--3.23%--
09/30615635595633+5.5%8,800--0.31%--
09/29570600570600+3.63%9,600--5.51%--
09/28577591577579+1.31%10,600--9.11%--
09/27600600572572-4.67%7,200--10.7%--
09/26611611584600-3.69%9,400--6.77%--
09/22627627621623-1.81%8,000--3.64%--
09/21625634622634+1.44%16,800--2.16%--
09/20630630623625-1.57%4,800--3.7%--
09/16632639623635+0.79%5,400--2.46%--
09/15640642630630-1.87%13,400--3.37%--
09/14634645630642+1.26%10,800--1.53%--
09/13643643634634-2.39%8,000--2.91%--
09/12650650643650-0.15%2,800--0.54%--
09/09650651645651-0.69%1,800--0.23%--
09/08656656643655+0.31%15,200-+0.46%--
09/07645653640653+1.4%19,800-+0.15%--
09/06649650638644-1.75%24,000--1.08%--
09/05661670656656-0.76%17,200-+0.54%--
09/02658661650661+0.84%9,400-+0.99%--
09/01652657652655+0.77%6,200-+0.31%--
08/31653653650650-0.38%5,000--0.46%--
08/30651653650653+0.15%8,400--0.08%--
08/29650653650652+1.24%1,000--0.38%--
08/26643644638644+0.16%5,000--1.61%--
08/25636643636643+0.39%4,000--2.06%--
08/24645645635640-1.39%5,600--2.59%--
08/236476506416490%4,000--1.37%--
08/22652653645649-1.67%30,600--1.52%--
08/19653660648660+0.15%24,200-+0.15%--
08/18670670659659-1.49%5,800--0.15%--
08/17670670660669-0.15%1,800-+1.21%--
08/166706706656700%3,200-+1.36%--
08/15670673665670+2.29%6,200-+1.21%--
08/12660670655655+0.85%8,800--1.06%--
08/11647650647650+0.08%8,600--2.18%--
08/10643655643649+2.93%12,200--2.41%--
08/09620635611631-1.25%32,200--5.33%--
08/08641641638639-1.01%37,000--4.27%--
08/05640650635645-1.45%64,200--3.59%--
08/04645655644655+2.27%7,800--2.02%--
08/03640648631640-2.96%46,800--4.19%--
08/02670677659660-5.31%62,800--1.27%--
08/01645700640697+8.15%27,800-+4.58%--
07/29652652628644-1.23%16,600--3.01%--
07/28645652643652-0.84%10,200--1.66%--
07/27661668654658-1.42%17,400--0.53%--
07/26666667661667-0.45%3,200-+1.37%--
07/25670673661670-0.3%11,600-+2.29%--
07/22671675668672-0.37%5,200-+3.07%--
07/21670675668675+0.45%9,600-+3.93%--
07/20671685671672+0.98%25,400-+4.11%--
07/19668674658665-0.37%14,000-+3.74%--
07/15675675657668-1.11%30,000-+4.62%--
07/146796856756750%19,000-+6.64%--
07/136716756676750%27,400-+7.31%--
07/12690690673675-1.53%29,600-+8.17%--
07/11682700682686+0.59%41,800-+10.56%--
07/08697697682682-2.43%20,800-+10.45%--
07/07675699666699+3.48%20,600-+13.95%--
07/06665680663675-0.74%19,600-+10.84%--
07/05660680658680+2.18%21,400-+12.21%--
07/04668680659666-0.67%40,400-+10.36%--
07/01639690639670+4.93%115,600-+11.67%--
06/30640648636639-0.23%44,400-+7.13%--
06/29633644633640+1.19%26,000-+7.93%--
06/28630634622633+1.2%12,400-+7.39%--
06/27635645625625-1.19%51,000-+6.47%--
06/24620639615633+2.02%47,000-+8.12%--
06/23600620600620+3.33%54,600-+6.71%--
06/22600605599600-0.25%36,600-+3.63%--
06/21594603594602+1.6%20,800-+4.43%--
06/205956005855920%28,400-+3.14%--
06/17585595585592+1.81%35,800-+3.5%--
06/16578582578582-0.51%9,600-+1.84%--
06/15588588575585+0.26%18,600-+2.54%--
06/14578585572583+2.46%14,800-+2.28%--
06/13560585560569+1.34%24,200-0%--
06/10559570558562+0.72%7,800--1.49%--
06/09560564557558-1.24%18,000--2.19%--
06/08565565558565-0.79%18,400--0.96%--