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
2011
09/301,8401,8771,8191,851+1.42%76,500706億2141万+11.78%11.210.96
09/291,8351,8451,7541,825-1.14%80,000-+10.94%--
09/281,7991,8591,7891,846+3.36%151,500-+12.91%--
09/271,7641,7871,7311,786+1.3%129,200-+10.04%--
09/261,8341,8481,7501,763-3.5%95,300-+9.23%--
09/221,7521,8501,7201,827+6.72%140,400-+13.76%--
09/211,7041,7331,6981,712+1.97%59,200-+7.27%--
09/201,7501,7591,6791,679-4.06%88,700-+5.53%--
09/161,6901,7501,6851,750+3.86%69,800-+10.34%--
09/151,6511,6991,6451,685+3.95%42,300-+6.71%--
09/141,6501,6531,6211,621-1.04%43,000-+2.92%--
09/131,6021,6501,6021,638+3.02%24,800-+4.26%--
09/121,6201,6261,5771,590-3.69%25,600-+1.6%--
09/091,6121,6581,6121,651+2.42%72,100-+5.7%--
09/081,5931,6191,5831,612+1.26%38,500-+3.53%--
09/071,5661,5921,5611,592+1.66%35,900-+2.38%--
09/061,5451,5731,5451,566+1.29%29,900-+0.64%--
09/051,5501,5501,5331,546+0.06%9,400--0.83%--
09/021,5471,5581,5411,545-1.4%21,400--1.09%--
09/011,5791,5801,5551,567-0.76%16,300-+0.06%--
08/311,5621,5791,5421,579+1.28%20,600-+0.7%--
08/301,5351,5591,5331,559+1.56%23,600--0.64%--
08/291,5371,5381,5161,535-0.13%24,500--2.29%--
08/261,5611,5631,5351,537-0.39%22,700--2.35%--
08/251,5971,5971,5431,543-2.47%38,300--2.09%--
08/241,5841,5921,5701,582+0.7%24,000-+0.25%--
08/231,5501,5811,5491,571+2.08%19,700--0.44%--
08/221,5591,5611,5311,539-1.22%25,000--2.47%--
08/191,5331,5641,5331,558-0.51%17,900--1.33%--
08/181,5811,5811,5521,566-0.51%16,600--0.89%--
08/171,5791,5821,5581,574-0.38%20,500--0.38%--
08/161,5621,5811,5601,580+0.32%21,100-+0.06%--
08/151,5921,5921,5581,575+0.06%15,900--0.13%--
08/121,5931,5931,5451,574-0.38%36,800-0%--
08/111,5101,5801,5101,580+4.64%33,200-+0.51%--
08/101,5431,5591,5071,510+0.47%50,600--4.01%--
08/091,4911,5141,4591,503-0.66%35,000--4.45%--
08/081,5001,5271,4921,513-0.98%21,700--3.88%--
08/051,4791,5451,4791,528-1.86%38,200--2.86%--
08/041,5761,5941,5571,557-2.81%32,400--0.89%--
08/031,6201,6481,6011,602-2.91%80,900-+2.17%--
08/021,6341,6671,6251,650+1.1%50,900-+5.77%--
08/011,6071,6501,6071,632+0.31%25,800-+5.36%--
07/291,6151,6401,6041,627+0.68%35,100-+5.65%--
07/281,6011,6231,5901,616+0.06%37,800-+5.55%--
07/271,6251,6341,6091,615+0.25%36,400-+6.11%--
07/261,6001,6281,6001,611+0.88%31,600-+6.55%--
07/251,5911,5971,5911,597+0.38%25,800-+6.25%--
07/221,5951,6011,5881,591-0.06%46,500-+6.56%--
07/211,5721,5981,5701,592+0.95%16,800-+7.21%--
07/201,5841,6001,5721,577-0.44%25,400-+6.7%--
07/191,5701,5851,5701,584+0.89%22,200-+7.68%--
07/151,5531,5741,5531,570+0.38%15,700-+7.24%--
07/141,5511,5801,5511,564-0.32%19,500-+7.27%--
07/131,5601,5851,5481,569+0.58%41,900-+8.13%--
07/121,5291,5601,5241,560+1.96%27,300-+8.11%--
07/111,5021,5341,5001,530+1.8%16,800-+6.47%--
07/081,5191,5371,5031,503-0.73%55,200-+5.03%--
07/071,5911,5971,5131,514-5.38%67,300-+6.1%--
07/061,5291,6001,5181,600+4.71%73,100-+12.44%--
07/051,5201,5451,5131,528+1.26%29,300-+7.91%--
07/041,5081,5241,4961,509+1.07%45,400-+6.87%--
07/011,5001,5031,4851,493+0.54%51,500-+6.04%--
06/301,4761,5001,4761,485+0.75%64,700566億5737万+5.77%8.990.77
06/291,4581,4741,4381,474+5.44%68,000-+5.21%--
06/281,3981,4061,3931,398+1.53%11,100--0.07%--
06/271,4101,4151,3721,377-2.34%41,700--1.5%--
06/241,3991,4121,3991,410+0.79%20,800-+0.86%--
06/231,3851,4161,3791,399-0.29%21,400-+0.14%--
06/221,3601,4091,3601,403+2.33%24,400-+0.5%--
06/211,3671,3941,3451,371+0.07%34,800--1.86%--
06/201,3621,3831,3621,370+0.74%6,700--2.07%--
06/171,4201,4201,3601,360-2.23%28,900--2.86%--
06/161,4171,4181,3911,391-1.9%15,300--0.71%--
06/151,4001,4201,3961,418+1.29%9,100-+1.21%--
06/141,3951,4231,3921,400+0.29%7,700--0.07%--
06/131,3981,4021,3881,396-1.41%5,500--0.29%--
06/101,4201,4291,4091,416+1%48,700-+1.29%--
06/091,3791,4141,3781,402+1.67%23,100-+0.36%--
06/081,3791,3951,3781,379-0.79%14,100--1.22%--
06/071,3771,3951,3761,3900%5,800--0.36%--
06/061,4051,4071,3771,390-0.22%7,200--0.22%--
06/031,4021,4241,3901,393-1.76%16,400-+0.14%--
06/021,3941,4351,3941,418-1.18%20,500-+2.01%--
06/011,4281,4351,4111,435+0.49%20,200-+3.46%--
05/311,3961,4281,3911,428+1.85%17,200-+3.25%--
05/301,3871,4151,3771,4020%15,100-+1.59%--
05/271,4071,4141,3921,402-0.36%15,500-+1.67%--
05/261,4161,4161,4011,407-0.64%13,200-+2.03%--
05/251,3871,4161,3781,416+2.76%17,100-+2.76%--
05/241,3771,3861,3681,378+0.07%7,400-0%--
05/231,3721,3941,3401,377+0.36%21,300-0%--
05/201,3941,4071,3721,372-1.58%9,200--0.36%--
05/191,4181,4181,3901,394-1.69%16,900-+1.09%--
05/181,4181,4261,4141,4180%8,500-+2.83%--
05/171,4111,4351,4001,418+1.14%58,200-+3.05%--
05/161,3801,4031,3801,402+0.86%19,100-+2.11%--
05/131,3791,3901,3501,390+0.36%32,100-+1.39%--
05/121,3861,3951,3841,385-1.49%20,600-+1.02%--
05/111,3961,4311,3651,406+1.96%48,400-+2.55%--