株価チャート

2011/05/20～2011/10/31

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
10/31165165164165-0.6%3,30046億2122万-2.94%19.360.64
10/28166166166166+1.22%400--2.35%--
10/27163164163164-2.38%2,700--3.53%--
10/261681681671680%5,700--1.18%--
10/25168168168168+0.6%5,700--1.18%--
10/241681691621670%5,500--1.76%--
10/21164168164167-1.18%9,500--1.76%--
10/20168169168169-1.74%1,100--0.59%--
10/19168172168172+0.58%2,300-+1.18%--
10/18173173166171-1.16%3,400-+0.59%--
10/17172173172173+0.58%3,900-+1.76%--
10/14172172170172+1.78%1,500-+1.18%--
10/13168169168169-0.59%2,100--0.59%--
10/121701701701700%1,000-0%--
10/111701701701700%100-0%--
10/06172172166170-1.16%3,200-0%--
10/05174174172172-1.15%12,400-+1.18%--
10/04175175174174-0.57%9,700-+2.35%--
10/03173175173175+2.34%2,100-+2.94%--
09/30172172171171-0.58%1,400-+1.18%--
09/29172172172172+1.18%200-+1.78%--
09/28173173170170-1.16%400-+0.59%--
09/26175175166172-0.58%5,500-+1.78%--
09/22168173168173+2.98%13,800-+2.98%--
09/21168168168168-1.18%1,000-0%--
09/201701701701700%1,000-+1.19%--
09/16171171170170+1.19%300-+1.19%--
09/151681701681680%1,500-+0.6%--
09/14166170166168+1.2%400-+0.6%--
09/131661661661660%1,000--0.6%--
09/121651661651660%2,500--0.6%--
09/09169169165166-2.35%3,000--0.6%--
09/08167175167170+2.41%6,500-+1.8%--
09/07169169164166-1.78%3,000--0.6%--
09/06174174168169-3.43%1,400-+0.6%--
09/05177177170175+0.57%17,000-+4.79%--
09/021761761741740%3,500-+4.19%--
09/01174174174174+1.16%1,700-+4.19%--
08/31170173169172+2.99%2,000-+2.99%--
08/301711761671670%2,700-0%--
08/261701701671670%3,600-0%--
08/25167170167167+1.83%3,600-0%--
08/24164164164164-2.96%100--1.8%--
08/23166169165169+2.42%2,300-+0.6%--
08/22165165165165+1.85%500--1.79%--
08/17164169162162-2.99%1,300--3.57%--
08/16167167167167+1.21%200--1.18%--
08/15170170165165+1.23%1,900--2.37%--
08/11165165163163-1.81%2,300--3.55%--
08/10170170166166+1.84%400--2.35%--
08/09163163163163-1.21%200--4.12%--
08/081651651651650%100--2.94%--
08/05167167164165-2.94%12,600--3.51%--
08/04166174166170+0.59%4,700--0.58%--
08/03169169168169+2.42%1,100--1.17%--
08/02170170165165-1.2%6,200--3.51%--
07/29169169167167-0.6%200--2.34%--
07/28168168167168-1.18%2,800--1.75%--
07/26170170170170+1.8%2,100--0.58%--
07/251701751671670%7,800--1.76%--
07/22170171167167-1.76%1,700--1.76%--
07/21173173170170-1.16%1,200-0%--
07/20172172172172+1.18%14,100-+1.18%--
07/191681701671700%3,300-0%--
07/15170171170170+1.19%3,300-0%--
07/13164168164168-2.33%3,300--1.18%--
07/11172172172172-1.71%100-+1.18%--
07/081751751751750%900-+2.94%--
07/06172175172175+2.34%2,800-+2.94%--
07/05176176171171-2.29%11,900-+0.59%--
07/04175175175175+0.57%4,600-+3.55%--
07/01175175172174-0.57%1,800-+2.96%--
06/301771771751750%8,500-+4.17%--
06/29175175175175+0.57%300-+4.79%--
06/28172174168174+1.16%2,500-+4.19%--
06/27173173172172-4.44%5,000-+3.61%--
06/24170180170180+2.86%2,400-+8.43%--
06/23169179169175+4.79%4,300-+6.06%--
06/22167167167167-1.18%200-+1.83%--
06/21167169167169+3.05%1,000-+3.05%--
06/20167167162164+1.23%1,300-0%--
06/171621621601620%500--0.61%--
06/14161162161162+0.62%200--1.22%--
06/13165165158161-3.01%3,600--1.83%--
06/10172172166166-0.6%1,500-+1.22%--
06/09163167163167-0.6%1,100-+1.83%--
06/08170173168168-1.18%1,900-+2.44%--
06/07170170170170+1.19%100-+3.66%--
06/06171173168168-1.18%18,000-+2.44%--
06/031721721621700%7,400-+3.66%--
06/02169170168170-0.58%2,100-+3.03%--
06/01172174171171+0.59%4,900-+3.64%--
05/311691701691700%3,300-+3.03%--
05/30162170162170+6.25%8,100-+2.41%--
05/27160160160160-0.62%200--3.61%--
05/26160161160161+2.55%1,100--3.59%--
05/25158160152157-0.63%9,300--5.99%--
05/24155158154158+0.64%3,000--5.95%--
05/23158158157157-0.63%2,600--7.1%--
05/201551581551580%3,300--6.51%--