株価チャート

2011/08/05～2011/12/30

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
20137/1, 株式分割 1→100
20131/1, 株式分割 1→2
2011
12/30761782757766+0.99%15,600--5.78%--
12/29756765756759-2%28,200--7.16%--
12/28765777761774+0.32%18,400--5.84%--
12/27773800768772-0.19%42,200--6.82%--
12/26774794771773-2.64%19,800--6.76%--
12/22796800790794-0.44%18,800--4.34%--
12/21823830795798-2.8%28,200--3.8%--
12/20778830764821+3.53%42,000--1.14%--
12/19801810793793-2.16%20,200--4.75%--
12/16800825793810+1.25%27,800--2.17%--
12/15820829795800-3.56%44,600--2.79%--
12/14836850824830-3.94%51,200-+1.04%--
12/13865873852864-2.76%36,400-+5.56%--
12/129019228688880%85,400-+8.69%--
12/09905939872888+0.57%284,400-+9.36%--
12/08828932823883+7.49%332,400-+10.24%--
12/07813833809822+1.61%34,000-+3.72%--
12/06840848807809-2.59%35,600-+3.39%--
12/05791838791830+3.69%54,400-+7.24%--
12/02807819800801-1.78%31,600-+4.78%--
12/01835843811815-0.91%50,400-+7.95%--
11/30813860808823+2.49%110,600-+10.11%--
11/29824826764803-0.93%116,400-+8.89%--
11/28813838804810+0.75%59,800-+11.11%--
11/25855869804804-7.21%95,600-+11.67%--
11/24897930855867-3.29%122,000-+21.7%--
11/22883952867896-0.44%370,400-+27.64%--
11/21855940841900+10.43%538,200-+30.06%--
11/18782850758815+1.62%127,800-+19.5%--
11/17749833742802+4.91%126,400-+18.64%--
11/16814814755765-7.33%109,600-+14.28%--
11/15890910814825-3.06%320,800-+24.25%--
11/14716851696851+21.4%352,400-+29.73%--
11/11712745683701+0.5%79,200-+8.35%--
11/10697711680698-5.93%133,800-+8.64%--
11/09773825717742-1.46%222,400-+16.04%--
11/08855880751753-9.88%239,000-+18.69%--
11/07849955800835+8.58%784,000-+32.54%--
11/04694769692769+24.23%196,800-+23.24%--
11/02650650598619-4.84%35,000--0.16%--
11/01580725580651+11.67%159,800-+5.09%--
10/31580586579583-0.6%8,600--5.74%--
10/285905955845860%12,800--5.94%--
10/27598598581586-0.68%14,400--6.54%--
10/26597597584590-1.34%10,600--6.79%--
10/25589598583598+1.79%12,400--6.56%--
10/24610615585588-0.42%14,800--9.06%--
10/21593595587590-0.59%8,200--9.65%--
10/20587619587594-1.9%10,800--10.21%--
10/19623630593605-1.63%14,400--9.43%--
10/18625625605615-3.91%11,800--8.75%--
10/17650650630640-1.54%17,000--5.88%--
10/14651664645650-2.33%16,800--5.11%--
10/13640678640666+4.07%58,600--3.41%--
10/12644644619640-0.08%9,800--7.85%--
10/11638645636640+3.23%12,800--8.7%--
10/07603642603620+0.4%18,800--12.55%--
10/06595630595618+6.74%29,800--14%--
10/05607618577579-5.55%12,800--20.64%--
10/04625625590613-3.16%16,600--17.23%--
10/03636650630633-3.8%11,800--14.99%--
09/30674674648658-2.52%13,20020億9821万-11.98%13.67-
09/29649675633675+1.43%55,400--9.95%--
09/28620665610665+9.47%34,000--11.45%--
09/27670675600608-0.49%36,000--19.43%--
09/26690700611611-13.4%43,800--19.78%--
09/22685750675705+1%34,400--8.32%--
09/21726726698698-4.71%30,200--9.82%--
09/20750750726733-2.92%15,400--6.21%--
09/16755765746755+0.47%18,000--4.01%--
09/15775775751751-3.72%16,200--5.06%--
09/14780788738780+0.65%41,200--1.89%--
09/13791813765775-0.77%53,000--3%--
09/12740810735781+3.44%79,600--2.25%--
09/09753763753755-1.63%12,600--5.27%--
09/08781783752768+0.79%25,600--4.18%--
09/07767781754762+1.53%38,600--5.4%--
09/06783816745750-4.21%78,600--7.52%--
09/05805810777783-4.28%31,600--4.04%--
09/02816827811818-2.91%48,400--0.61%--
09/01842869826843-0.24%50,000-+2.25%--
08/31866874837845-4.47%107,400-+2.36%--
08/30960980866884+3.03%431,600-+6.89%--
08/29725858719858+21.19%268,800-+3.5%--
08/26700715690708-0.98%20,600--15.31%--
08/25713725682715+2.51%37,400--15.28%--
08/24735762698698-4.45%46,800--18.23%--
08/23726750681730-1.02%62,400--15.61%--
08/22775778738738-6.41%48,800--16%--
08/19751795750788-2.66%42,800--11.56%--
08/18825827801810-3.63%38,000--10.65%--
08/17840850818840-1.47%46,600--7.89%--
08/16875880850853-2.46%64,800--6.11%--
08/15898910863874+0.92%95,200--3.1%--
08/12915920860866+0.29%103,200--2.7%--
08/11810888805864-0.75%197,400--1.43%--
08/10855930850870+11.47%255,000-+1.16%--
08/09705830668781+5.4%241,600--7.08%--
08/08812820736741-11.85%118,600--10.24%--
08/05800860793840-4.27%121,000-+3.7%--