株価チャート

2011/06/14～2011/11/07

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
20241/1, 株式分割 1→2
201610/1, 株式併合 10→1
20148/1, 株式分割 1→1
2011
11/071,2951,3001,2901,295+0.78%1,229,000-+0.39%--
11/041,2951,3101,2701,285+0.78%2,239,800--0.39%--
11/021,2901,2951,2651,275-4.49%3,073,200--1.16%--
11/011,3401,3751,3201,335-1.84%2,376,400-+3.49%--
10/311,3701,4101,3551,360-1.81%2,819,200-+5.75%--
10/281,3601,4151,3501,385+4.92%5,453,400-+8.12%--
10/271,2501,3251,2451,320+6.02%2,268,200-+3.45%--
10/261,2451,2601,2301,245-1.58%2,143,000--2.2%--
10/251,3051,3151,2651,265-2.69%1,395,200--0.63%--
10/241,2951,3051,2901,300+0.39%714,800-+2.2%--
10/211,2901,3051,2901,295-0.77%886,800-+2.21%--
10/201,2801,3101,2751,305+2.76%1,892,000-+3.41%--
10/191,2951,3001,2601,270-1.93%2,336,600-+1.03%--
10/181,2801,3051,2751,295-0.38%1,063,000-+3.27%--
10/171,3401,3401,2851,300-1.52%1,808,000-+4%--
10/141,3001,3501,2901,320+0.38%2,799,600-+6.02%--
10/131,2951,3151,2851,315+3.14%1,955,000-+6.22%--
10/121,2701,2801,2601,275-1.54%1,432,000-+3.32%--
10/111,3001,3051,2851,295+2.78%1,583,000-+5.03%--
10/071,2651,2751,2501,260+1.61%1,513,800-+2.27%--
10/061,2201,2551,2151,240+2.48%2,360,200-+0.49%--
10/051,2351,2351,2001,210-1.63%2,065,000--2.02%--
10/041,2501,2551,2251,230-3.53%2,854,800--0.49%--
10/031,2501,2751,2351,275-1.54%2,673,800-+3.07%--
09/301,3051,3201,2851,295-0.38%2,893,8001兆757億+4.86%6.530.59
09/291,2751,3001,2651,300+1.96%3,970,200-+5.43%--
09/281,2251,2801,2201,2750%4,762,000-+3.57%--
09/271,2551,2751,2501,275+2.41%3,883,600-+3.57%--
09/261,2451,2601,2301,245+1.22%3,440,400-+1.14%--
09/221,2451,2451,2201,230-2.38%2,688,800--0.32%--
09/211,2601,2701,2551,260+1.2%3,025,800-+1.78%--
09/201,2451,2651,2301,245-0.4%4,274,000-+0.32%--
09/161,2451,2501,2301,250+1.63%6,678,600-+0.4%--
09/151,2001,2301,1951,230+4.68%3,871,000--1.44%--
09/141,1851,2001,1701,1750%2,897,600--6.15%--
09/131,1851,1851,1601,175-0.42%3,549,200--6.6%--
09/121,1651,1901,1601,180-1.67%2,938,600--6.72%--
09/091,1801,2001,1751,200+1.27%5,891,400--5.66%--
09/081,1901,2101,1801,1850%2,774,400--7.35%--
09/071,1551,1951,1501,185+4.41%5,197,200--8.14%--
09/061,1801,1851,1251,135-6.58%5,469,800--12.69%--
09/051,2301,2351,2101,215-3.19%1,768,600--7.53%--
09/021,2701,2801,2501,255-2.33%3,460,400--5.28%--
09/011,3051,3101,2801,285-0.39%3,176,200--3.46%--
08/311,2651,2901,2651,290+1.18%2,601,000--3.52%--
08/301,2551,2901,2501,275+3.24%3,279,200--5.06%--
08/291,2551,2601,2301,235-1.2%2,609,400--8.59%--
08/261,2451,2551,2301,250+1.21%3,073,400--8.16%--
08/251,2501,2601,2301,235-0.4%4,204,800--9.85%--
08/241,2651,2851,2351,240-1.2%2,935,800--10.01%--
08/231,2651,2851,2401,255-0.79%4,301,400--9.39%--
08/221,2651,2901,2601,265-0.78%2,620,600--9.12%--
08/191,2801,2951,2701,275-3.41%3,014,200--8.86%--
08/181,3251,3301,3151,320-1.12%1,722,800--5.98%--
08/171,3151,3451,3101,3350%2,415,800--5.25%--
08/161,3551,3551,3201,335-0.37%2,256,000--5.52%--
08/151,3401,3451,3201,340+1.52%2,373,600--5.57%--
08/121,3501,3501,3101,320-1.12%2,731,000--7.37%--
08/111,3051,3351,3001,335-0.37%2,909,200--6.84%--
08/101,3651,3751,3251,340+0.37%2,133,000--6.88%--
08/091,3101,3351,2801,335-1.84%4,713,600--7.55%--
08/081,3701,3701,3451,360-1.81%2,439,800--6.14%--
08/051,3901,4001,3701,385-4.15%2,958,800--4.61%--
08/041,4301,4701,4201,445+0.35%4,503,200--0.48%--
08/031,4401,4401,4201,440-2.7%2,946,800--0.69%--
08/021,4951,5051,4651,480-0.34%3,161,200-+2.35%--
08/011,4601,5151,4551,485+4.58%4,344,000-+3.05%--
07/291,4251,4601,4201,420-0.7%2,891,400--1.18%--
07/281,4201,4351,4201,430-1.38%1,262,600--0.21%--
07/271,4551,4601,4301,450-1.69%3,019,000-+1.4%--
07/261,4751,4901,4701,475+0.34%3,100,200-+3.51%--
07/251,4851,4851,4651,4700%1,806,800-+3.67%--
07/221,4601,4901,4601,470+2.44%4,003,400-+4.18%--
07/211,4451,4501,4301,4350%1,439,400-+2.21%--
07/201,4401,4601,4201,435+1.06%2,028,200-+2.57%--
07/191,4151,4251,4101,420-0.7%2,240,400-+1.79%--
07/151,4251,4351,4151,430+0.7%1,912,400-+2.95%--
07/141,4351,4401,4151,420-1.39%2,271,400-+2.68%--
07/131,4301,4601,4301,4400%2,553,800-+4.58%--
07/121,4551,4651,4301,440-2.7%2,863,600-+5.11%--
07/111,4701,4851,4651,480-0.67%2,370,600-+8.58%--
07/081,5201,5301,4801,490-1.32%3,768,200-+9.96%--
07/071,4851,5301,4801,510+1.34%4,256,000-+12.02%--
07/061,4551,4901,4551,490+1.71%5,390,600-+11.11%--
07/051,4451,4701,4451,465+0.34%2,608,200-+9.57%--
07/041,4451,4751,4451,460+2.46%2,829,200-+9.45%--
07/011,4201,4351,4151,425+2.15%2,289,400-+7.14%--
06/301,4051,4151,3851,395+0.72%2,537,2001兆1588億+4.97%7.040.63
06/291,3851,3951,3701,385+1.84%1,767,200-+4.21%--
06/281,3601,3751,3401,360+0.74%1,475,600-+2.33%--
06/271,3701,3751,3401,350-1.46%2,920,800-+1.58%--
06/241,3501,3751,3451,370+2.62%2,156,400-+3.01%--
06/231,3351,3601,3251,335-0.74%2,215,000-+0.3%--
06/221,3301,3551,3251,345+1.51%2,016,400-+0.82%--
06/211,3151,3301,3101,325+1.92%1,497,200--0.97%--
06/201,2951,3101,2951,300-0.38%1,724,000--3.06%--
06/171,3101,3201,2901,305+0.77%3,842,200--3.05%--
06/161,2951,3101,2851,295-0.77%2,950,800--4.15%--
06/151,3251,3301,2951,305-1.51%1,826,400--3.83%--
06/141,2751,3401,2701,325+3.11%4,142,000--2.79%--