株価チャート

2011/05/11～2011/09/30

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
20204/1, 株式分割 1→4
20174/1, 株式併合 10→1
2011
09/30430430423428-0.58%18,800181億1883万+1.79%32.940.67
09/29425430423430+1.78%22,400-+2.87%--
09/28428438423423-6.11%94,000-+1.56%--
09/27438450438450+2.86%172,000-+8.7%--
09/26438438428438+1.74%34,000-+6.19%--
09/22430430423430-0.58%24,800-+4.88%--
09/21445445425433-3.35%41,600-+5.75%--
09/20455455445448-3.76%62,400-+9.95%--
09/16413465413465+12.73%102,800-+14.81%--
09/15410413408413+0.61%14,800-+2.61%--
09/14413415408410-0.61%19,200-+2.24%--
09/13415415413413-0.6%8,800-+3.13%--
09/124084154084150%46,000-+4.01%--
09/09410418410415-0.6%60,000-+4.01%--
09/08423423415418-1.18%36,400-+4.64%--
09/07415423415423+1.81%29,200-+6.16%--
09/06413415405415+1.22%27,600-+4.01%--
09/054034104034100%24,000-+2.76%--
09/02405410405410-0.61%14,000-+2.5%--
09/01418418410413-1.2%12,800-+3.13%--
08/31400418400418+4.38%51,200-+4.38%--
08/30395400395400+1.91%13,200--0.25%--
08/29395398388393-0.63%14,000--2.36%--
08/26395395388395+1.94%25,200--1.99%--
08/25388388383388+1.97%17,200--4.08%--
08/24378380378380+0.66%13,200--6.4%--
08/23393393370378-1.95%38,000--7.25%--
08/22395395385385-2.53%27,200--5.41%--
08/19393395393395-0.63%11,600--2.95%--
08/18398398390398+0.63%12,000--1.85%--
08/17395398395395+1.28%10,000--2.23%--
08/16393395388390+0.65%10,000--3.23%--
08/15400400388388-1.27%19,600--3.85%--
08/12398398393393-0.63%17,200--2.36%--
08/11388398388395+0.64%32,400--1.5%--
08/10400400390393+1.29%32,400--1.88%--
08/09388388363388-3.13%68,000--2.88%--
08/08400400398400-1.84%17,600-+0.5%--
08/05400408395408-0.61%52,000-+2.9%--
08/04428428410410-4.65%69,200-+3.8%--
08/03428450425430-0.58%160,000-+9.41%--
08/02425433420433+2.98%64,000-+10.9%--
08/014204284204200%18,400-+8.53%--
07/29418428413420+0.6%61,200-+9.38%--
07/28425425413418-2.34%83,600-+9.29%--
07/27430433428428-1.16%44,800-+12.8%--
07/26425440418433+2.37%104,400-+15.03%--
07/25418423418423+0.6%29,200-+13.58%--
07/22428435420420-1.75%81,600-+13.82%--
07/21408433405428+3.64%159,200-+17.12%--
07/20383438380413+7.84%328,000-+14.27%--
07/19373383370383+3.38%76,000-+6.84%--
07/15370375365370+1.37%25,200-+4.23%--
07/14365370365365-1.35%14,400-+3.11%--
07/13363370363370+0.68%17,600-+5.11%--
07/12365373365368-2%31,600-+5%--
07/11375375368375+0.67%30,400-+7.76%--
07/08365380365373+1.36%56,000-+7.66%--
07/07365370363368+0.68%27,200-+6.83%--
07/06368370365365-0.68%22,400-+6.73%--
07/05360373360368+2.08%23,200-+7.77%--
07/04353363353360-1.37%48,800-+6.19%--
07/013653733633650%48,400-+8.31%--
06/303653653603650%22,800154億6988万+8.63%28.130.57
06/29365365360365+1.39%19,200-+9.28%--
06/28353365353360+2.13%22,800-+8.43%--
06/27363368353353-2.08%32,800-+6.5%--
06/24358360353360+2.13%64,000-+9.42%--
06/23350353345353+0.71%16,800-+7.47%--
06/22343350343350+1.45%45,200-+7.03%--
06/21335345335345+2.22%70,400-+5.83%--
06/203383383333380%38,400-+3.53%--
06/17335338335338+1.5%43,600-+3.53%--
06/16328333325333+1.53%26,400-+2.31%--
06/15328328325328-0.76%11,200-+0.46%--
06/14325330323330+1.54%18,400-+0.92%--
06/13328330320325-0.76%17,200--0.61%--
06/10330330328328+2.34%33,600--0.15%--
06/093203253183200%14,800--2.74%--
06/08320323318320-0.78%10,800--3.03%--
06/07323323320323+0.78%5,600--2.57%--
06/06320323318320-0.78%18,400--3.61%--
06/033253253203230%37,200--3.15%--
06/02325328320323-1.53%24,000--3.44%--
06/01325328320328+3.15%16,400--2.24%--
05/31328330318318-1.55%29,200--5.51%--
05/30328328320323-0.77%12,800--4.3%--
05/273283283253250%19,200--4.13%--
05/26328328320325+0.78%59,200--4.41%--
05/25325325313323+0.78%36,000--5.43%--
05/24310330310320+3.23%44,000--6.71%--
05/23325325310310-6.06%106,400--10.14%--
05/20335335328330-0.75%60,000--4.9%--
05/19333335330333+1.53%32,000--4.73%--
05/18330335328328-2.24%23,600--6.43%--
05/173283353283350%59,600--4.83%--
05/163353353303350%42,000--5.63%--
05/13343345335335-2.9%37,600--6.16%--
05/123453453403450%46,000--4.43%--
05/113533533453450%32,400--5.22%--