株価チャート

2011/04/20～2011/09/30

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
09/30183186182185+0.54%2,70020億845万-9.76%10.10.82
09/29186187184184-0.54%4,600--10.68%--
09/28182188180185-10.63%23,300--10.63%--
09/27206209205207+2.48%26,800-0%--
09/26206206186202-2.42%16,000--2.42%--
09/22210213205207-1.43%23,500-0%--
09/21208213208210+1.45%8,800-+1.45%--
09/20212212207207-1.9%9,800-0%--
09/16212212207211+0.48%10,700-+2.43%--
09/15208212207210-0.47%6,000-+2.44%--
09/14209214206211-0.94%4,800-+2.93%--
09/132132132102130%4,200-+3.9%--
09/12212213211213+0.47%9,000-+4.41%--
09/092122122112120%2,300-+3.92%--
09/08211213210212+1.44%1,700-+3.92%--
09/07208210208209+0.48%6,600-+2.45%--
09/062082082072080%1,700-+1.96%--
09/05207208206208+0.97%6,900-+1.46%--
09/022062072062060%5,200-+0.49%--
09/012052062022060%5,600-0%--
08/312062062062060%700-0%--
08/30205207205206+0.49%1,900--0.48%--
08/29205205202205+0.49%7,500--0.97%--
08/26202204201204+0.99%1,300--1.92%--
08/25202202202202-0.98%900--2.88%--
08/24204204194204+0.99%4,700--2.39%--
08/232022022022020%300--3.35%--
08/22200203198202+0.5%4,100--3.35%--
08/19205206199201-2.43%5,200--4.29%--
08/18203208201206+0.98%5,400--2.37%--
08/17201204201204+1.49%2,200--3.32%--
08/16200203199201+1.01%2,500--4.74%--
08/15197199195199+7.57%4,400--5.69%--
08/12199199182185-7.96%19,100--12.74%--
08/11192204183201-3.37%29,700--5.63%--
08/10208208208208+2.97%100--2.8%--
08/09194202180202-4.27%4,600--5.61%--
08/05204211197211+3.43%7,100--1.4%--
08/04207211204204-5.99%18,300--4.67%--
08/03210217209217+2.36%2,300-+1.4%--
08/02213217212212-2.75%1,900--0.93%--
08/01213219213218+1.87%1,600-+2.35%--
07/29215220214214-2.73%1,500-+0.47%--
07/282212212202200%3,900-+3.77%--
07/27224224215220-2.65%3,700-+3.77%--
07/25215226215226+6.1%3,400-+7.11%--
07/22214214213213-0.47%900-+0.95%--
07/21216216211214-0.93%5,100-+1.42%--
07/20217217215216+1.41%2,200-+2.37%--
07/192112142112130%2,000-+0.95%--
07/15212213212213-1.84%800-+0.95%--
07/142172172152170%1,600-+2.84%--
07/13222222213217+1.88%8,500-+2.84%--
07/122152172132130%3,000-+0.95%--
07/11213213213213+0.47%100-+0.95%--
07/08212212209212+2.42%2,500-+0.47%--
07/07213213205207-2.82%2,700--1.9%--
07/06206213206213-0.47%1,600-+0.47%--
07/042142152142140%1,600-+0.94%--
07/01213215213214+0.47%1,400-+0.94%--
06/302132132082130%80023億1243万+0.47%11.630.94
06/29210213207213+1.43%4,800-+0.47%--
06/28210210201210+1.94%6,600--0.94%--
06/27204206204206+1.48%1,800--3.29%--
06/242032032022030%800--5.14%--
06/23201207200203+1%2,800--5.58%--
06/22202202196201+1.52%3,700--6.94%--
06/21202204198198-5.26%15,100--9.17%--
06/20209209209209-0.48%200--4.57%--
06/16210210210210-2.33%1,000--4.98%--
06/132152152152150%2,000--2.71%--
06/072112152112150%700--3.15%--
06/06215215215215+1.42%200--3.59%--
06/03212218212212-2.3%5,400--4.93%--
06/022182182102170%2,000--3.13%--
06/01211217211217+2.84%400--3.13%--
05/31214214211211-1.86%600--6.22%--
05/302162162152150%4,100--4.44%--
05/272202202102150%2,100--4.44%--
05/262102242102150%1,300--4.44%--
05/25215215215215-3.15%2,100--4.44%--
05/242152252152220%2,400--1.33%--
05/23219222219222+3.26%2,100--1.33%--
05/20215215215215+0.94%100--4.44%--
05/19217217213213-0.93%2,700--5.33%--
05/182152152152150%1,000--4.44%--
05/16214216214215-4.02%4,700--4.87%--
05/13225225210224-2.61%3,600--0.88%--
05/12226230226230-2.54%700-+1.32%--
05/102342362342360%2,000-+3.96%--
05/09234238229236+0.43%3,300-+3.96%--
05/06234235234235-1.26%900-+3.98%--
05/02238240235238-1.65%2,400-+6.25%--
04/28232245224242+5.22%6,700-+8.52%--
04/272292302292300%2,100-+4.55%--
04/26226230226230+0.88%1,000-+5.5%--
04/25228228228228-0.87%100-+4.59%--
04/22227230224230+0.44%4,200-+5.5%--
04/21229229225229-0.43%400-+5.53%--
04/20226230225230+1.77%4,700-+5.99%--