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
20214/1, 株式分割 1→2
2011
09/30814814804812+0.25%68,800434億1119万-0.37%14.470.86
09/29815815800810-0.61%53,800--0.61%--
09/28810817808815+0.43%52,000-0%--
09/27804812803812+1.37%39,800--0.43%--
09/26804808801801-0.44%20,200--1.9%--
09/22803805800804-0.25%23,000--1.71%--
09/21808809806806-0.37%22,600--1.71%--
09/20813819808809-1.94%32,000--1.58%--
09/16815825810825+1.23%30,400-+0.12%--
09/15810817809815+0.62%23,600--1.09%--
09/14810815808810+0.06%20,400--1.82%--
09/13813815805810+0.25%22,600--2%--
09/12807810804808-0.98%15,000--2.24%--
09/09832832815816-0.49%66,400--1.39%--
09/08814820809820+0.68%24,200--0.91%--
09/07810818808814+0.56%20,600--1.69%--
09/06811814805810-1.16%29,800--2.35%--
09/05814819807819-0.79%12,200--1.44%--
09/02827827811826-0.24%26,000--0.9%--
09/01833840825828-1.25%42,800--0.78%--
08/31831838825838+0.96%33,000-+0.36%--
08/30815832815830+2.34%22,400--0.72%--
08/29813815808811-0.06%19,400--3.11%--
08/26811815808812+0.12%21,400--3.39%--
08/25818818811811-0.12%20,200--3.86%--
08/24818825811812-0.92%19,200--4.08%--
08/23821830811819+0.37%27,600--3.53%--
08/22826829816816-2.28%19,400--4.23%--
08/19835850831835-2.28%35,000--2.34%--
08/18857860849855+0.35%13,400--0.41%--
08/17857858847852-1.5%15,400--0.99%--
08/16846865846865+2.31%17,800-+0.29%--
08/15840848838845+1.62%11,200--2.2%--
08/12839842820832+0.18%31,600--4.09%--
08/11821830821830-0.3%15,200--4.6%--
08/10831852821833+1.46%18,200--4.75%--
08/09809822804821-0.55%26,200--6.44%--
08/08810836810825-0.06%32,400--6.36%--
08/05825834800826-2.42%31,000--6.72%--
08/04842850841846+0.18%21,800--4.84%--
08/03848853844845-1.23%18,400--5.22%--
08/02853864853855-0.47%8,600--4.26%--
08/01859871850859+0.41%31,400--3.91%--
07/29860860852856-0.12%26,400--4.52%--
07/28858858851857-0.17%25,800--4.52%--
07/27866866849858-0.98%18,000--4.45%--
07/26868873863867-0.17%13,000--3.62%--
07/25879879868868-1.75%20,000--3.45%--
07/22892892878884-0.9%53,600--1.72%--
07/21888896885892-0.56%9,800--0.72%--
07/20896900893897+0.9%8,800--0.06%--
07/19898898885889-1.28%19,600--0.84%--
07/15892900884900+0.28%25,400-+0.56%--
07/14894902893898-0.88%12,400-+0.39%--
07/13897911897906-0.39%19,200-+1.51%--
07/12896915890909-0.44%16,400-+2.13%--
07/11903914898913+0.5%19,400-+2.82%--
07/08910916907909-0.55%32,000-+2.66%--
07/07918919908914-1.08%21,800-+3.57%--
07/06921924913924+0.27%22,400-+5.06%--
07/05920924920921+0.11%8,000-+5.02%--
07/049219349209200%27,000-+5.26%--
07/01926932918920+0.33%93,800-+5.75%--
06/30901917899917+1.89%55,800490億2471万+5.89%16.340.97
06/29897900893900+1.29%26,400-+4.41%--
06/28887893886889-0.11%13,600-+3.43%--
06/27888893887890-0.84%18,800-+3.91%--
06/24893897892897+0.5%8,400-+5.16%--
06/23880897880893+0.22%20,800-+5%--
06/22885895883891+0.85%50,200-+5.14%--
06/21878885867883+2.91%66,200-+4.5%--
06/20844862843858-0.64%28,800-+1.78%--
06/17869869853864+0.29%31,200-+2.55%--
06/16858872858861-1.15%18,600-+2.38%--
06/15873873865871-0.23%16,000-+3.57%--
06/14866873856873+1.16%24,400-+3.93%--
06/13864866851863-0.12%19,000-+2.86%--
06/10865866860864+0.64%75,200-+2.98%--
06/09853859850859+0.7%22,400-+2.32%--
06/088508548498530%14,000-+1.61%--
06/07840855839853+1.43%11,000-+1.61%--
06/06841841838841+0.3%12,200-+0.18%--
06/03841852833838-1%36,400--0.12%--
06/02843853836847-0.7%16,400-+0.77%--
06/01850859823853+0.35%78,000-+1.61%--
05/31825850825850+3.09%48,000-+1.25%--
05/30824825814824+0.43%16,800--1.79%--
05/27828830812821-0.49%18,200--2.21%--
05/26820833819825+1.29%14,200--1.96%--
05/25813816809814+0.18%19,000--3.33%--
05/24809823808813-0.25%14,800--3.62%--
05/23810816798815-0.91%27,800--3.61%--
05/20817834816822-0.36%35,800--2.84%--
05/19836844808825-2.08%31,000--2.6%--
05/18836853835843+1.08%18,400--0.77%--
05/17836837832834-0.36%15,200--1.71%--
05/16821844821837-0.54%21,800--1.36%--
05/13848850840841-0.83%29,600--0.83%--
05/12850851848848-0.18%20,000-+0.12%--
05/11866866849850-0.41%28,000-+0.3%--