株価チャート

2011/04/07～2011/08/31

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
20233/1, 株式分割 1→3
2011
08/314,7804,8434,7574,827+1.05%1,890,9001兆5359億+2.3%28.264.16
08/304,8004,8034,7334,777-0.28%1,832,100-+1.42%--
08/294,7474,8304,7434,790+0.84%1,972,500-+1.81%--
08/264,7904,8734,7304,750-1.45%2,545,800-+1.13%--
08/254,8674,9674,8074,820+0.35%2,829,000-+2.68%--
08/244,8904,8934,7934,803-1.77%2,733,900-+2.55%--
08/234,9804,9834,7474,890-0.2%4,674,600-+4.73%--
08/224,9435,0274,8804,900-0.34%2,930,700-+5.4%--
08/194,8974,9874,8834,917-0.67%2,538,000-+6.12%--
08/184,8934,9934,8934,950+3.27%3,386,400-+7.24%--
08/174,7234,8204,7004,793-0.07%2,235,600-+4.25%--
08/164,9074,9104,7674,797-2.24%2,730,900-+4.59%--
08/154,9104,9634,8004,907+1.66%3,472,500-+7.25%--
08/124,7274,8534,7234,827+2.77%4,701,000-+5.94%--
08/114,4334,7734,4074,697+4.22%3,740,100-+3.52%--
08/104,4674,5304,4334,507+3.6%2,209,800--0.34%--
08/094,2474,3634,2234,350-0.84%3,027,600--3.59%--
08/084,4274,5004,3774,387-1.94%1,996,800--2.76%--
08/054,5904,5974,4734,473-5.69%3,223,800--0.7%--
08/044,7034,7604,6534,743+2.45%2,788,800-+5.43%--
08/034,6604,7334,6004,630-0.57%2,903,100-+3.26%--
08/024,6404,7074,6304,657-0.29%1,504,500-+4.13%--
08/014,6274,6804,6034,670+2.41%1,730,700-+4.8%--
07/294,5174,6074,5134,560+0.66%1,227,600-+2.68%--
07/284,5674,5834,5034,530-2.16%1,313,700-+2.23%--
07/274,6204,6804,6104,630-0.22%1,624,800-+4.8%--
07/264,6374,6574,5704,640+0.94%1,016,400-+5.45%--
07/254,6204,6374,5704,597-1.5%1,166,700-+5.07%--
07/224,6304,6774,6134,667+2.04%1,759,500-+7.21%--
07/214,4904,5934,4874,573+2.85%3,087,000-+5.69%--
07/204,4534,4774,4204,447+1.37%1,053,300-+3.29%--
07/194,4634,4674,3874,387-2.08%1,510,200-+2.28%--
07/154,4604,5004,4474,480-0.67%1,788,300-+4.82%--
07/144,4604,5404,4504,510+0.37%1,344,000-+5.97%--
07/134,4834,5404,4734,493-0.07%1,444,200-+6.1%--
07/124,5034,5074,4534,497-0.44%1,728,000-+6.71%--
07/114,4304,5274,4074,517+1.96%2,028,900-+7.69%--
07/084,4434,4504,4074,430+1.92%2,670,300-+6.18%--
07/074,3134,3634,3034,347+0.38%1,107,300-+4.54%--
07/064,2534,3474,2404,330+1.72%1,717,500-+4.44%--
07/054,2874,2874,2304,257-1.77%1,668,300-+2.97%--
07/044,2904,3434,2734,333+2.52%1,641,600-+5.13%--
07/014,3574,3604,2074,227-2.24%2,668,800-+3.01%--
06/304,3704,3904,3174,323-1.29%1,929,000-+5.76%--
06/294,3534,3834,3434,380+1.62%2,248,200-+7.62%--
06/284,3134,3204,2934,310+0.94%1,275,300-+6.37%--
06/274,2704,2974,2474,270-0.77%1,221,300-+5.77%--
06/244,2934,3204,2804,303+0.23%2,053,200-+6.92%--
06/234,1934,3034,1874,293+2.06%2,653,800-+6.93%--
06/224,2004,2234,1904,207+0.72%1,857,300-+5.04%--
06/214,1004,1874,0874,177+3.55%2,874,600-+4.5%--
06/204,0474,0774,0334,0330%1,297,800-+1.09%--
06/174,0334,0904,0134,033+0.58%2,289,300-+1.14%--
06/163,9904,0373,9904,010-0.58%1,178,400-+0.55%--
06/154,0574,0634,0104,033-0.49%1,261,800-+1.16%--
06/143,9904,0873,9834,053+1.08%1,213,800-+1.59%--
06/133,9704,0203,9674,010-0.25%1,126,500-+0.4%--
06/104,0474,0804,0134,020+0.5%7,167,600-+0.58%--
06/093,9674,0073,9374,000+0.93%1,806,000--0.2%--
06/083,9974,0003,9473,963-0.75%1,069,200--1.41%--
06/073,9704,0103,9533,993+0.67%1,360,200--0.93%--
06/064,0674,0733,9533,967-2.46%1,632,000--1.79%--
06/034,0874,1234,0274,067+0.49%3,429,600-+0.61%--
06/023,9674,0833,9504,047-0.08%4,566,300-+0.09%--
06/013,9874,0633,9504,050+2.62%3,824,100-+0.22%--
05/313,8373,9833,8333,947+2.51%3,312,9001兆2559億-2.33%23.113.4
05/303,8373,8833,8373,850-0.35%1,360,200--4.75%--
05/273,8403,9033,8273,863-0.34%1,615,200--4.44%--
05/263,9203,9373,8573,877-1.02%2,372,400--4.19%--
05/253,9133,9573,9103,917-0.59%1,184,400--3.2%--
05/243,9533,9603,9073,940-0.59%1,533,900--2.62%--
05/234,0434,0433,9473,963-2.14%1,689,600--2.02%--
05/204,0634,0974,0334,050-0.25%1,359,000-+0.17%--
05/194,0334,0934,0334,060+1.16%1,538,100-+0.5%--
05/184,0474,0474,0104,013+0.5%1,877,100--0.59%--
05/173,9834,0373,9833,993+0.08%2,092,200--0.79%--
05/163,9474,0273,9403,990-0.58%1,929,000--0.57%--
05/134,0134,0633,9374,013+0.17%3,972,300-+0.33%--
05/124,0604,1034,0074,007-2.28%2,417,700-+0.49%--
05/114,1874,1934,0734,100-0.97%2,860,800-+3.3%--
05/104,1174,1734,1074,140+0.89%1,936,500-+4.97%--
05/094,2234,2534,1004,103-4.2%3,645,600-+4.73%--
05/064,2134,3004,2074,283-0.7%2,312,100-+10.08%--
05/024,3004,3374,2634,313+1.81%1,749,000-+11.86%--
04/284,2174,2674,1804,237+1.44%2,832,300-+10.82%--
04/274,1004,1974,0974,177+2.96%2,857,800-+10.2%--
04/264,0974,0974,0404,057-0.81%2,308,800-+7.89%--
04/253,9904,1003,9874,090+2.51%2,393,100-+9.33%--
04/224,0074,0403,9873,990-1.24%1,623,900-+7.43%--
04/214,0334,0804,0134,040+1.17%2,232,600-+9.72%--
04/203,9604,0203,9233,993+3.01%2,907,600-+9.32%--
04/193,8873,9003,8503,877-1.36%2,118,000-+7.12%--
04/183,8833,9633,8733,930+1.38%2,070,600-+8.68%--
04/153,9173,9203,8603,877-0.94%1,663,200-+7%--
04/143,9003,9303,8603,913-0.17%1,834,200-+7.63%--
04/133,9103,9403,8603,920+0.17%2,064,300-+7.43%--
04/123,9173,9473,8973,913-1.34%2,833,800-+6.89%--
04/113,9834,0373,9373,967-0.34%2,447,100-+8.14%--
04/083,9104,0103,8773,980+7.28%9,439,200-+8.24%--
04/073,7403,7473,6933,710-0.09%1,782,600-+0.68%--