株価チャート

2011/04/05～2011/09/30

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
09/30190190184184-2.13%2,00017億3254万-0.54%-0.2
09/29186188186188-1.05%1,000-+2.17%--
09/281901901901900%3,000-+3.26%--
09/271921931901900%3,500-+3.83%--
09/26189190189190+3.26%3,000-+3.83%--
09/22184184184184-2.13%500-+0.55%--
09/14188188188188+1.62%1,000-+2.73%--
09/08182185180185+4.52%2,500-+1.09%--
09/06178183177177-1.67%4,500--3.8%--
09/05180180180180-2.7%1,000--2.7%--
09/021851851851850%500--1.07%--
09/01188188183185+1.09%3,500--1.6%--
08/31183183183183-2.14%500--3.17%--
08/30185187185187-1.58%2,000--1.58%--
08/29190190190190+0.53%3,000--0.52%--
08/26188189188189+1.07%2,000--1.56%--
08/25187187187187+2.19%2,500--3.11%--
08/24183183183183-0.54%500--5.67%--
08/23184184184184-0.54%1,000--5.64%--
08/18185185185185+1.65%500--6.09%--
08/17180183180182+0.55%3,000--8.08%--
08/16181181181181-1.09%500--9.5%--
08/15181185178183+1.67%8,500--8.96%--
08/12180184180180+2.27%2,500--11.33%--
08/111741851741760%5,500--13.73%--
08/10176177175176+1.15%5,000--14.56%--
08/09180180170174-3.87%5,000--16.35%--
08/08182182181181-1.09%5,500--13.4%--
08/05187187180183-3.17%6,500--13.27%--
08/04192192189189+2.16%14,000--10.85%--
08/03194195185185-5.61%17,500--13.15%--
08/02200200196196-1.51%20,000--8.84%--
08/01202202199199-5.24%12,000--7.44%--
07/292102102102100%500--2.78%--
07/28212212210210-1.87%4,000--2.78%--
07/27214215214214+0.47%2,500--0.93%--
07/26213213212213+0.47%3,500--1.39%--
07/25215215212212-0.93%3,500--2.3%--
07/222152152142140%3,000--1.38%--
07/212142142142140%2,000--1.38%--
07/20214215214214-0.47%2,000--1.83%--
07/192192192142150%4,500--1.83%--
07/15216218215215-0.46%2,500--2.27%--
07/14217219216216-1.82%8,000--1.82%--
07/13217230216220+0.92%15,500--0.45%--
07/12221221216218-0.91%5,500--1.36%--
07/11222222217220-0.9%5,500--0.45%--
07/08220222220222+0.91%3,000-0%--
07/072202202202200%1,000--0.9%--
07/06215220215220+2.33%3,000--0.9%--
07/05215215214215-0.92%1,500--3.15%--
07/04217217217217-0.91%500--2.69%--
07/01216219216219+1.39%3,000--1.79%--
06/30215221215216-2.26%2,00020億3385万-3.57%-0.23
06/29217221215221+3.76%3,500--1.78%--
06/28218218210213-2.29%4,000--5.75%--
06/27206218206218+3.81%4,000--4.39%--
06/242022102022100%5,500--8.3%--
06/23212212210210-0.94%2,000--8.7%--
06/22219219209212-3.2%2,500--8.62%--
06/20219219219219-1.79%4,000--6.01%--
06/172232232232230%500--5.11%--
06/15223223223223-0.45%1,500--5.51%--
06/14224224224224-4.27%1,000--5.88%--
06/092332342332340%3,000--2.5%--
06/03231234231234+1.3%3,500--2.9%--
06/022312312262310%10,000--4.94%--
06/01230231230231+1.76%3,000--5.71%--
05/30227227227227-0.44%1,000--8.1%--
05/27228228228228-0.44%2,000--8.43%--
05/26229229229229+2.23%2,000--8.4%--
05/25228228224224+1.36%1,500--11.11%--
05/24221223221221-0.45%2,500--12.65%--
05/23226226222222-3.06%3,000--12.94%--
05/202292292292290%1,000--11.24%--
05/17231231227229-1.29%2,000--11.92%--
05/16240240231232-4.53%4,000--11.45%--
05/13245245241243-0.82%5,000--7.95%--
05/12250250245245+0.82%3,000--7.89%--
05/11243243243243-2.02%500--8.99%--
05/10246248242248+1.22%2,500--7.81%--
05/06246246245245-1.21%3,500--9.26%--
05/02249249248248-0.4%3,500--8.15%--
04/28251251242249-0.8%9,500--7.78%--
04/27257257251251-1.57%2,000--7.04%--
04/26257258253255-1.92%9,000--5.56%--
04/25264265260260-0.76%9,500--2.99%--
04/22267267251262-4.73%15,000--1.13%--
04/212702752672750%4,000-+4.56%--
04/202702752702750%1,500-+5.36%--
04/19276276270275-1.43%2,500-+6.18%--
04/18291291271279-1.41%17,000-+8.56%--
04/15279284275283+4.81%17,500-+11.42%--
04/14264270260270+0.37%9,500-+7.57%--
04/13261269261269+1.13%1,000-+8.03%--
04/12266266266266+1.14%500-+7.69%--
04/11263263263263-2.23%500-+6.91%--
04/07269274269269-2.89%2,000-+10.25%--
04/06272277254277-1.07%7,500-+13.99%--
04/05281281280280-3.11%2,500-+15.7%--