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
2011
10/31523533522532+1.14%30,100112億5707万-1.66%10.070.51
10/28518529517526+0.38%28,100--2.77%--
10/27518528514524-1.87%100,500--3.14%--
10/26543545534534-3.26%177,200--1.48%--
10/25550553547552+0.73%51,000-+2.03%--
10/24542549542548+1.11%36,700-+1.29%--
10/215425455425420%10,600-+0.37%--
10/20545545541542-0.37%16,400-+0.56%--
10/195445475445440%10,700-+0.93%--
10/185445465435440%12,600-+0.93%--
10/175445455425440%9,000-+0.93%--
10/14543544542544+0.37%5,400-+1.12%--
10/13541542540542+0.18%9,800-+0.74%--
10/12539541538541+0.56%10,400-+0.74%--
10/11541541538538-0.55%18,600-+0.19%--
10/07541542537541-0.18%10,600-+0.93%--
10/065455455405420%6,200-+1.12%--
10/05547547540542-0.91%14,100-+1.31%--
10/04548548546547-0.55%7,900-+2.24%--
10/03550551548550-0.18%9,900-+3%--
09/30549551547551+0.36%9,100-+3.38%--
09/29545549541549+1.1%9,100-+3.2%--
09/28535543534543+1.5%8,700-+2.26%--
09/27531535531535+0.75%4,000-+0.94%--
09/265335335255310%8,500-+0.19%--
09/225305315305310%3,900-+0.38%--
09/21532534531531+0.19%5,500-+0.38%--
09/20529532529530-0.38%1,400-+0.19%--
09/165335335285320%2,500-+0.57%--
09/15529532529532+0.57%400-+0.76%--
09/145305325265290%3,900-+0.19%--
09/13528531526529-1.86%10,100-+0.38%--
09/12534539526539-0.92%7,200-+2.47%--
09/09531550531544+2.64%4,500-+3.42%--
09/085305315305300%2,500-+0.95%--
09/075305305285300%2,100-+0.95%--
09/065295305275300%4,800-+0.95%--
09/05530530528530+0.57%5,300-+1.15%--
09/02530530526527-0.57%2,500-+0.57%--
09/01530530526530+0.19%6,700-+1.15%--
08/31527529527529+0.38%1,000-+0.95%--
08/305275275265270%1,800-+0.57%--
08/29525527525527+0.38%500-+0.57%--
08/265255265205250%6,200-+0.19%--
08/255225255225250%1,600-+0.19%--
08/245255265205250%1,700-+0.19%--
08/23526527524525-0.19%900-+0.19%--
08/22526526520526+0.19%1,500-+0.19%--
08/19518525518525-0.38%3,200-0%--
08/18526527525527+0.19%600-+0.38%--
08/17526528526526+0.57%800-+0.19%--
08/16522525521523+0.19%700--0.38%--
08/15522522518522+0.77%2,100--0.76%--
08/12518519518518-1.71%1,300--1.52%--
08/11513527511527+2.73%600-0%--
08/10520526513513+0.2%3,800--2.66%--
08/09510520507512-3.4%5,800--2.85%--
08/08516530512530+2.32%4,500-+0.38%--
08/05520526516518-0.96%4,600--1.89%--
08/04525531521523-0.38%5,000--0.95%--
08/03522530520525+0.19%4,900--0.57%--
08/02527527522524+0.19%3,300--0.76%--
08/01527528523523-0.38%4,100--0.95%--
07/29526526521525-0.19%5,600--0.57%--
07/285265265245260%3,200--0.19%--
07/27527530526526-0.75%3,300--0.19%--
07/26535536528530-0.75%4,900-+0.76%--
07/25526535525534+1.52%4,800-+1.71%--
07/22530530526526-0.94%4,300-+0.57%--
07/21532532525531+1.14%2,800-+1.53%--
07/20529534525525-0.76%4,500-+0.57%--
07/19530531528529-0.38%4,100-+1.54%--
07/155315385285310%4,800-+2.12%--
07/14532533531531-0.19%2,200-+2.31%--
07/13537537532532-0.19%11,700-+2.7%--
07/12533534532533+0.19%3,100-+3.09%--
07/11534534530532-0.37%15,800-+3.3%--
07/08530534529534+0.75%6,600-+3.89%--
07/07528530527530+0.38%4,900-+3.31%--
07/06526528523528+0.57%4,400-+3.13%--
07/05524527524525-0.38%1,000-+2.74%--
07/04520528520527+0.57%4,000-+3.33%--
07/01528528524524-0.19%3,900-+2.95%--
06/305245255215250%2,500-+3.14%--
06/295255265205250%3,500-+3.35%--
06/285155255155250%1,900-+3.55%--
06/27529529503525+1.16%10,400-+3.75%--
06/24515519512519+1.57%2,300-+2.77%--
06/23506512506511+1.19%1,000-+1.39%--
06/22505509505505+0.2%2,500-+0.2%--
06/21506512504504+0.4%2,200-0%--
06/20504520502502-0.2%6,100--0.4%--
06/17506508503503-0.98%3,100--0.2%--
06/16505508505508+0.59%1,800-+0.99%--
06/15505505505505-0.2%100-+0.4%--
06/14505506504506+0.2%4,800-+0.6%--
06/13507507502505+0.2%2,800-+0.4%--
06/10503505501504+0.2%1,500-+0.2%--
06/09502503501503-0.79%900-0%--
06/08505507501507+0.6%2,200-+1%--