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
20145/1, 株式分割 1→2
2011
10/311,0151,0311,0061,018-0.29%186,400697億2208万-6.31%8.41.11
10/281,0251,0291,0161,021+0.69%194,400--6.12%--
10/271,0071,0281,0071,014-1.36%404,400--6.85%--
10/261,0211,0361,0131,028-0.29%260,400--5.65%--
10/251,0281,0401,0251,031+0.39%369,800--5.37%--
10/241,0251,0451,0011,027-2.1%1,150,800--5.65%--
10/211,0651,0771,0481,049-2.33%276,800--3.63%--
10/201,0761,0831,0621,0740%150,400--1.51%--
10/191,0841,0911,0681,074-0.88%146,200--1.69%--
10/181,0671,0911,0641,083+1.88%233,200--0.91%--
10/171,0771,0851,0561,0630%263,000--2.74%--
10/141,0711,0741,0611,063-2.16%311,800--2.83%--
10/131,1371,1371,0851,087-5.11%577,600--0.69%--
10/121,1651,1661,1431,145+0.39%204,800-+4.76%--
10/111,1251,1481,1231,141+2.01%351,000-+4.63%--
10/071,1201,1301,1131,118-0.4%394,200-+2.95%--
10/061,1451,1571,1121,123-2.39%345,800-+3.55%--
10/051,1551,1791,1411,150+0.74%396,800-+6.38%--
10/041,1501,1551,1311,142-1.21%228,200-+5.99%--
10/031,1501,1661,1411,156+0.96%440,400-+7.79%--
09/301,1371,1501,1301,145-0.26%420,400-+7.36%--
09/291,1261,1591,1261,148+1.32%434,400-+8.15%--
09/281,1271,1481,1171,133+3.76%451,600-+7.14%--
09/271,0281,0981,0271,092+5.71%672,800-+3.66%--
09/261,0541,0671,0301,033-1.2%445,600--1.85%--
09/221,0471,0551,0251,045+0.82%263,400--0.85%--
09/211,0591,0601,0361,037-0.43%215,400--1.85%--
09/201,0331,0501,0161,0410%603,000--1.7%--
09/161,0061,0679631,041+3.43%853,200--1.89%--
09/151,0171,0371,0001,007-1.28%788,600--5.4%--
09/141,1001,1009991,020-7.9%1,466,600--4.45%--
09/131,1351,1461,1021,107-1.6%405,600-+3.65%--
09/121,1151,1361,1111,125+3.31%416,400-+5.53%--
09/091,0711,0981,0631,089+0.74%361,200-+2.45%--
09/081,0801,0851,0641,081+0.19%88,200-+1.6%--
09/071,0671,0831,0501,079+0.65%227,400-+1.31%--
09/061,0751,0841,0661,072+0.28%157,400-+0.56%--
09/051,0731,0741,0651,069+1.18%85,600-+0.28%--
09/021,0441,0681,0351,057-0.05%94,800--1.08%--
09/011,0701,0701,0501,057-0.56%70,200--1.12%--
08/311,0501,0701,0431,063+1.77%121,800--0.65%--
08/301,0461,0561,0361,045+0.58%170,400--2.47%--
08/291,0371,0421,0261,039+0.92%263,200--3.22%--
08/261,0101,0391,0031,029+2.24%343,000--4.19%--
08/251,0351,0351,0071,007-1.71%231,200--6.46%--
08/241,0301,0301,0131,024-0.58%256,800--5.01%--
08/231,0321,0381,0211,030-1.2%258,800--4.54%--
08/221,0661,0751,0401,043-2.25%225,000--3.47%--
08/191,0651,0871,0611,067-1.75%336,200--1.34%--
08/181,1001,1021,0781,086-0.46%188,000-+0.51%--
08/171,0881,0981,0751,091-0.86%210,800-+1.07%--
08/161,1161,1191,0871,100-0.45%151,600-+2.23%--
08/151,1161,1251,0881,105-0.18%176,000-+2.89%--
08/121,0971,1191,0851,107+2.41%229,800-+3.36%--
08/111,0471,0821,0471,081+1.69%207,400-+1.22%--
08/101,0691,0761,0471,063+1.67%150,800--0.19%--
08/091,0251,0491,0031,046-1.18%158,400--1.74%--
08/081,0991,1101,0561,058-4.17%295,400--0.47%--
08/051,0801,1151,0801,104-0.18%274,600-+4.05%--
08/041,0941,1201,0901,106+1.1%191,800-+4.64%--
08/031,0851,0981,0841,094+0.14%130,200-+3.99%--
08/021,1041,1041,0861,093-1.58%110,600-+4.35%--
08/011,0851,1141,0851,110+2.35%179,400-+6.53%--
07/291,0851,0901,0831,085+0.23%149,800-+4.78%--
07/281,0661,0851,0661,0820%161,000-+5.05%--
07/271,0751,0861,0681,082-0.64%225,600-+5.46%--
07/261,0801,0921,0771,089+0.6%150,600-+6.66%--
07/251,0781,0901,0691,083+1.22%172,200-+6.65%--
07/221,0681,0801,0581,070+2.34%337,200-+6%--
07/211,0581,0621,0431,045-1.18%197,200-+3.98%--
07/201,0641,0641,0521,058-0.14%258,000-+5.43%--
07/191,0681,0681,0481,059-0.8%156,000-+5.79%--
07/151,0501,0681,0501,068+1.81%173,600-+6.96%--
07/141,0461,0551,0411,049+0.38%150,600-+5.27%--
07/131,0191,0481,0191,045+1.36%202,000-+4.97%--
07/121,0181,0341,0031,031-0.63%489,200-+3.67%--
07/111,0351,0401,0281,037+0.29%147,600-+4.54%--
07/081,0321,0431,0281,034+0.88%268,200-+4.44%--
07/071,0181,0281,0171,025+0.79%206,800-+3.96%--
07/061,0231,0231,0031,017-0.78%208,000-+3.35%--
07/051,0351,0351,0211,025-0.19%196,400-+4.49%--
07/041,0251,0301,0231,027+0.79%291,600-+5.01%--
07/011,0001,0289971,019+2.72%458,400-+4.51%--
06/30988995978992+0.51%284,600-+1.95%--
06/29983992978987+1.02%236,000-+1.54%--
06/28975982971977+1.77%235,600-+0.62%--
06/27950963946960+2.29%202,200--1.13%--
06/24941948928939-0.58%302,400--3.45%--
06/23967969939944-3.97%275,800--3.08%--
06/22967988960983+2.93%286,200-+0.72%--
06/21955957946955+1.06%177,200--2.15%--
06/20945950936945+1.5%143,200--3.18%--
06/17970972923931-4.66%318,800--4.61%--
06/16985996977977-1.86%180,200--0.15%--
06/151,0011,005993995-0.65%248,000-+1.74%--
06/149871,0079751,002+0.55%292,400-+2.61%--
06/131,0171,017971996-2.5%331,800-+2.15%--
06/109911,0259911,022+1.84%385,400-+4.98%--
06/091,0191,0229941,003-1.52%104,600-+3.4%--
06/089981,0249951,019+2.46%212,400-+5.22%--