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
2011
10/31530535530531-0.75%84,000174億5515万-1.67%14.980.47
10/28542543520535-1.11%213,000--0.74%--
10/27543543523541+1.5%434,000-+0.56%--
10/26543545533533-2.38%609,000--0.56%--
10/255475475435460%183,000-+2.06%--
10/24544548544546+0.18%105,000-+2.63%--
10/21545546543545-0.73%63,000-+2.83%--
10/20554554548549-1.26%56,000-+3.78%--
10/19560561554556-0.18%45,000-+5.7%--
10/18557563554557+0.18%61,000-+6.3%--
10/17549560549556+1.28%78,000-+6.51%--
10/14555555547549-1.08%81,000-+5.58%--
10/13551556551555+1.09%51,000-+6.94%--
10/12544555543549+0.55%104,000-+5.98%--
10/11543549543546+1.3%93,000-+5.41%--
10/07539542539539+0.56%70,000-+4.46%--
10/06531538531536+1.52%48,000-+4.08%--
10/05540540526528-2.22%142,000-+2.72%--
10/04538541538540-0.74%89,000-+5.26%--
10/03540544537544+0.18%98,000-+6.25%--
09/30546554539543-0.55%136,000-+6.47%--
09/29526546526546+1.87%137,000-+7.48%--
09/28509536509536+5.93%190,000-+5.93%--
09/27500506500506+2.02%64,000-+0.4%--
09/26500500495496-0.8%147,000--1.59%--
09/22498501498500-0.4%81,000--0.79%--
09/21506507500502+0.4%78,000--0.59%--
09/20492505492500+1.42%111,000--0.99%--
09/16495499492493+0.2%91,000--2.38%--
09/15498501491492-1.2%61,000--2.77%--
09/14504508495498+0.2%83,000--1.78%--
09/13504505497497-0.2%53,000--1.97%--
09/12494499490498+0.61%40,000--1.97%--
09/09504505495495-2.37%150,000--2.75%--
09/08515518506507-1.74%88,000--0.98%--
09/07522523516516+0.78%61,000-+0.19%--
09/06529529511512-3.21%95,000--1.35%--
09/05535536523529-2.04%83,000-+1.34%--
09/02517564512540+4.25%403,000-+2.86%--
09/01515521509518+1.97%131,000--1.71%--
08/31507513506508+0.59%55,000--4.15%--
08/30516519503505-1.56%86,000--5.43%--
08/29509521495513+1.99%52,000--4.65%--
08/26496510496503+2.24%72,000--7.02%--
08/25499499489492-0.61%51,000--9.72%--
08/24507507495495-0.6%37,000--9.84%--
08/23496500488498+2.05%37,000--9.95%--
08/22500500488488-2.59%37,000--12.39%--
08/19509509500501-1.76%40,000--10.85%--
08/18524524510510-0.97%54,000--9.89%--
08/17511516505515+1.58%102,000--9.65%--
08/16504510504507+0.8%47,000--11.52%--
08/15534534501503-2.14%63,000--12.82%--
08/12516516509514+1.58%77,000--11.38%--
08/11500507500506-1.56%155,000--13.36%--
08/10524526511514+1.98%77,000--12.59%--
08/09525525495504-6.32%263,000--14.72%--
08/08547552538538-4.44%99,000--9.73%--
08/05570570560563-5.38%104,000--5.85%--
08/04594598592595+0.17%28,000--0.83%--
08/03591596591594-0.83%49,000--1%--
08/02594601594599+0.17%51,000-0%--
08/016016015985980%41,000-0%--
07/29595600592598+0.5%29,000-+0.34%--
07/28588595586595-0.34%40,000-+0.17%--
07/27597597588597-0.83%41,000-+0.84%--
07/26600602600602+0.5%38,000-+1.86%--
07/25600603599599-0.33%48,000-+1.87%--
07/22598602598601+0.84%32,000-+2.56%--
07/215915965915960%28,000-+2.05%--
07/20600605593596-0.83%86,000-+2.41%--
07/19602603600601-0.17%32,000-+3.62%--
07/15609610601602-0.99%48,000-+4.33%--
07/14597609594608+1.84%52,000-+5.92%--
07/13595601595597+0.17%38,000-+4.74%--
07/12594598594596-0.17%41,000-+5.11%--
07/11594601591597-0.67%57,000-+5.85%--
07/08600606600601-0.66%40,000-+6.94%--
07/07600606599605+1%55,000-+8.23%--
07/06607607595599-1.16%93,000-+7.54%--
07/05602612601606-0.66%92,000-+8.99%--
07/04607612606610+0.49%90,000-+10.11%--
07/01597608591607+2.02%147,000-+9.96%--
06/30592595590595+0.51%98,000-+8.18%--
06/29584596584592+2.42%112,000-+8.03%--
06/28567579565578+2.66%110,000-+6.06%--
06/27559565556563+1.44%66,000-+3.68%--
06/24555559550555+0.18%39,000-+2.4%--
06/23554554544554-0.18%48,000-+2.21%--
06/22553557549555+0.54%62,000-+2.21%--
06/21536564533552+2.79%113,000-+1.47%--
06/20540547536537-1.1%66,000--1.65%--
06/17552553541543-2.34%82,000--0.73%--
06/16560564549556+0.36%105,000-+1.28%--
06/15540554539554+3.94%96,000-+0.54%--
06/14532534522533+1.91%75,000--3.44%--
06/13521527520523-0.57%73,000--5.77%--
06/10519533514526+2.53%98,000--5.73%--
06/09521521511513-2.47%85,000--8.72%--
06/08541541523526-0.94%94,000--6.9%--