株価チャート

2011/04/14～2011/09/07

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
2011
09/071,7301,7471,7081,740+2.53%121,300--3.44%--
09/061,7401,7511,6921,697-2.36%143,100--6.09%--
09/051,7761,7991,7301,738-4.14%173,200--4.3%--
09/021,7961,8221,7791,813+0.95%87,200--0.6%--
09/011,8061,8131,7841,796+0.62%86,200--1.7%--
08/311,7881,8021,7771,785+0.22%95,900--2.51%--
08/301,7891,8031,7681,781+0.91%81,300--3.05%--
08/291,7721,7871,7461,765-0.4%99,900--4.23%--
08/261,7511,7831,7511,772+0.57%76,800--4.22%--
08/251,7881,7991,7551,762-0.51%72,900--5.06%--
08/241,7961,8141,7621,771+0.34%95,800--4.99%--
08/231,8221,8221,7621,765-2.16%178,300--5.67%--
08/221,8171,8561,8001,804-2.01%87,500--3.94%--
08/191,8461,8571,8321,841-2.39%66,000--2.39%--
08/181,8881,8971,8701,886-0.37%54,600--0.32%--
08/171,8971,9001,8711,893-0.37%85,000--0.16%--
08/161,8671,9081,8671,900+1.93%98,000-+0.05%--
08/151,8851,8961,8301,864-1.01%128,500--2.1%--
08/121,8631,9151,8581,883+1.29%164,700--1.36%--
08/111,7621,8601,7621,859+3.16%209,600--2.82%--
08/101,7701,8141,7481,802+2.91%209,100--6.05%--
08/091,7011,7531,6701,7510%132,700--9.04%--
08/081,7461,7971,7461,751-1.96%92,900--9.37%--
08/051,7651,7981,7651,786-3.67%104,600--7.89%--
08/041,8591,8841,8401,854-0.27%80,800--4.58%--
08/031,8771,8831,8581,859-3.03%105,800--4.37%--
08/021,9291,9291,9001,917-0.57%74,100--1.29%--
08/011,8901,9501,8871,928+1.8%122,200--0.52%--
07/291,9001,9081,8931,894-0.94%76,500--2.12%--
07/281,9181,9231,8941,912-0.98%101,300--1.19%--
07/271,9281,9421,9071,931+0.16%104,600--0.1%--
07/261,9321,9431,9211,928-0.26%79,200--0.1%--
07/251,9371,9531,9271,9330%72,900-+0.36%--
07/221,9531,9531,9331,933-0.62%54,100-+0.62%--
07/211,9601,9601,9341,945-1.02%77,800-+1.46%--
07/201,9601,9701,9511,965+1.18%68,400-+2.66%--
07/191,9881,9881,9311,942-2.71%215,900-+1.62%--
07/151,9952,0041,9921,996+0.1%89,800-+4.72%--
07/141,9802,0011,9601,994+0.66%162,100-+4.95%--
07/131,9701,9861,9641,981+0.35%120,200-+4.59%--
07/122,0102,0101,9681,974-1.79%152,800-+4.61%--
07/111,9882,0101,9742,010+1.16%162,500-+6.86%--
07/082,0002,0101,9831,987-0.5%182,400-+6.14%--
07/071,9791,9971,9771,997+1.01%196,200-+7.14%--
07/061,9581,9781,9551,977+0.46%113,100-+6.46%--
07/051,9501,9771,9501,968+1.44%219,100-+6.38%--
07/041,9301,9471,9281,940+1.31%163,600-+5.21%--
07/011,9091,9281,9041,915+0.95%263,700-+4.19%--
06/301,8801,8971,8711,897+1.5%145,9001106億8927万+3.49%14.141.15
06/291,8401,8721,8391,869+2.41%96,200-+2.13%--
06/281,8111,8361,8111,825+0.88%86,200--0.11%--
06/271,8451,8461,8061,809-2.43%248,700--0.93%--
06/241,8831,9001,8461,854-1.49%118,000-+1.53%--
06/231,8821,8921,8731,8820%117,700-+3.18%--
06/221,8701,8971,8681,882+1.29%193,400-+3.35%--
06/211,8261,8681,8261,858+1.81%204,100-+2.31%--
06/201,8061,8451,8061,825+1.22%144,200-+0.66%--
06/171,8501,8551,8031,803-2.12%204,500--0.5%--
06/161,8401,8631,8221,842-0.32%153,600-+1.94%--
06/151,8901,9101,8441,848-2.74%282,000-+2.67%--
06/141,8201,9051,8081,900+4%277,100-+5.91%--
06/131,8421,8531,8181,827-1.14%174,400-+2.3%--
06/101,8371,8601,8311,848+0.87%172,200-+3.82%--
06/091,8021,8391,7991,832+1.1%159,600-+3.44%--
06/081,8101,8301,8031,812-0.17%93,900-+2.84%--
06/071,7831,8191,7781,815+1.57%191,100-+3.54%--
06/061,7791,7981,7711,787+0.17%147,200-+2.58%--
06/031,8041,8151,7751,784-1.87%136,400-+3%--
06/021,7951,8251,7841,818-0.11%136,700-+5.51%--
06/011,8231,8301,8081,820+0.22%241,800-+6.18%--
05/311,8091,8341,7951,816+1.23%171,100-+6.57%--
05/301,7751,8021,7681,794+0.45%104,500-+5.9%--
05/271,8021,8101,7741,786-1.22%136,900-+6.06%--
05/261,8071,8191,7901,808+0.06%100,700-+7.88%--
05/251,8101,8231,7961,807+0.11%141,700-+8.33%--
05/241,8101,8401,8041,805+0.11%254,400-+8.8%--
05/231,8221,8221,7961,803-0.39%160,000-+9.27%--
05/201,8001,8331,8001,810+1.06%292,900-+10.37%--
05/191,7941,8311,7771,791+1.02%382,700-+9.88%--
05/181,7751,8501,7601,773-0.06%789,100-+9.31%--
05/171,7811,8571,7531,774-0.78%731,900-+9.98%--
05/161,7011,8241,6811,788+6.49%824,700-+11.4%--
05/131,6871,7031,6671,679+0.06%298,000-+5.2%--
05/121,6601,6961,6601,678-0.89%187,700-+5.27%--
05/111,7001,7161,6891,693-0.65%218,700-+6.28%--
05/101,6811,7451,6811,704+1.43%349,100-+7.17%--
05/091,6221,6861,6121,680+4.02%283,900-+5.86%--
05/061,6051,6241,5961,615+0.62%109,500-+1.96%--
05/021,6211,6251,5901,605+1.26%81,300-+1.13%--
04/281,5541,5921,5491,585+2.59%112,200--0.25%--
04/271,5601,5821,5341,5450%149,400--3.01%--
04/261,5691,5691,5401,545-1.21%72,400--3.32%--
04/251,5691,5901,5601,564-0.76%117,500--2.49%--
04/221,5731,5901,5661,576+0.25%85,400--1.75%--
04/211,5681,5871,5601,572+0.45%138,000--1.93%--
04/201,5561,5781,5481,565+0.64%164,700--2.19%--
04/191,5651,5651,5381,555-1.21%96,900--2.51%--
04/181,6031,6091,5671,574-1.87%103,200--1.56%--
04/151,6001,6281,5941,604+0.19%162,100--0.5%--
04/141,5671,6021,5621,601+2.17%197,400--1.36%--