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
20177/1, 株式併合 5→1
2011
12/301,1801,2251,1801,220+3.83%9,200--2.94%--
12/291,2001,2001,1701,175-1.26%3,200--6.75%--
12/281,1951,2051,1851,190-0.83%5,600--6%--
12/271,1601,2151,1601,200+3%13,400--5.59%--
12/261,1801,1801,1501,1650%6,800--8.7%--
12/221,2001,2001,1401,165-1.27%11,600--9.2%--
12/211,1751,2251,1601,180+2.61%15,800--8.46%--
12/201,1251,1651,1251,150+0.88%12,400--11.27%--
12/191,1801,1801,1151,140-2.98%14,800--12.58%--
12/161,2051,2101,1651,175-3.69%25,200--10.37%--
12/151,2851,2851,2051,220-5.79%28,200--7.44%--
12/141,3201,3201,2901,295-1.15%11,400--2.26%--
12/131,3301,3351,2951,310-2.6%18,400--1.43%--
12/121,3351,3451,3251,345+0.75%7,200-+0.75%--
12/091,3101,3351,3101,335+0.75%11,000--0.15%--
12/081,3251,3301,3151,3250%4,000--1.12%--
12/071,3151,3351,3151,3250%1,800--1.41%--
12/061,3451,3451,3201,325-2.21%4,600--1.71%--
12/051,3351,3601,3351,355+1.5%3,800-+0.37%--
12/021,3201,3601,3201,335+1.14%10,000--1.04%--
12/011,3001,3301,3001,320+1.93%15,000--2.15%--
11/301,3001,3001,2901,295-0.77%5,400--4%--
11/291,3251,3251,2901,305+0.77%9,200--3.48%--
11/281,2751,3251,2751,295+1.17%11,400--4.43%--
11/251,2901,3251,2701,280-1.16%19,000--5.74%--
11/241,3151,3151,2801,295-2.63%20,000--5.06%--
11/221,3101,3351,3051,330+1.92%7,000--2.92%--
11/211,3401,3551,3051,305-2.61%12,200--5.09%--
11/181,3201,3401,3101,340+0.37%7,600--3.04%--
11/171,3001,3351,3001,335+2.3%17,400--3.75%--
11/161,3601,3601,3051,305-4.04%17,200--6.12%--
11/151,3401,4201,3351,360+1.49%15,000--2.3%--
11/141,3601,3601,3301,340+1.52%18,400--3.6%--
11/111,3601,3601,3201,320-2.58%30,400--5.04%--
11/101,3701,3851,3501,355-2.87%29,800--2.52%--
11/091,4001,4051,3551,395-0.36%24,400-+0.36%--
11/081,4401,4551,3801,400-3.11%50,200-+0.86%--
11/071,4201,4851,4201,445+2.12%65,800-+4.33%--
11/041,4151,4301,4101,415+0.35%18,200-+2.54%--
11/021,4051,4151,4051,410-0.7%16,200-+2.55%--
11/011,4001,4251,4001,420+0.35%22,000-+3.65%--
10/311,3801,4301,3801,415+3.28%32,800-+3.82%--
10/281,3501,4051,3501,370+2.24%23,400-+0.74%--
10/271,3201,3501,3201,340+1.13%24,200--1.54%--
10/261,3401,3401,3051,325-1.12%31,800--3.07%--
10/251,3401,3501,3351,340-1.11%34,000--2.55%--
10/241,3801,4301,3451,355-1.81%42,200--2.02%--
10/211,3751,3851,3601,3800%20,800--0.86%--
10/201,4301,4301,3751,380-3.5%41,600--1.5%--
10/191,4651,4651,4301,430-0.35%32,000-+1.49%--
10/181,4301,4651,4251,435-1.37%27,200-+1.13%--
10/171,4951,5001,4501,455-1.36%47,000-+1.82%--
10/141,4851,4951,4501,475-0.67%61,400-+2.5%--
10/131,4201,5051,4201,485+6.83%175,400-+2.7%--
10/121,3601,3901,3451,390+2.58%36,400--4.34%--
10/111,3451,3601,3401,355+1.88%21,400--7.51%--
10/071,3151,3501,3151,330+0.76%28,000--10.07%--
10/061,3401,3451,3001,3200%30,200--11.65%--
10/051,3501,3501,3151,320-2.94%56,800--12.52%--
10/041,3101,3851,3101,360+1.49%61,800--10.76%--
10/031,2851,3601,2851,340+1.13%71,200--13.32%--
09/301,3251,3501,3201,325-1.12%68,600119億924万-15.5%-0.45
09/291,2451,3601,2301,340+4.28%106,400--15.56%--
09/281,2851,3251,2751,285+0.78%70,400--19.99%--
09/271,2851,2901,2551,275+2.41%93,400--21.59%--
09/261,3551,3551,2301,245-7.78%147,400--24.09%--
09/221,3751,3751,3351,350-3.23%146,200--18.43%--
09/211,4851,4851,3801,395-5.42%172,600--16.32%--
09/201,5101,5201,4701,475-4.53%105,600--11.78%--
09/161,5451,5551,5301,545+0.32%49,800--7.76%--
09/151,5651,5901,5301,540-1.28%53,400--8%--
09/141,6051,6051,5451,560-2.8%128,400--6.75%--
09/131,5901,6151,5251,605+1.26%166,000--3.6%--
09/121,6401,6601,5851,585-5.37%194,200--4.35%--
09/091,6951,6951,6651,675-0.89%48,800-+1.52%--
09/081,7301,7301,6651,690-1.17%129,200-+2.99%--
09/071,6651,7351,6501,710+3.64%196,000-+4.59%--
09/061,6751,6751,6451,650-1.2%152,200-+1.41%--
09/051,6751,7001,6601,670-0.3%165,600-+2.96%--
09/021,6851,7101,6501,675-1.47%314,400-+3.59%--
09/011,7301,7451,6851,700-1.16%209,800-+5.59%--
08/311,6951,7551,6851,720+1.18%421,600-+7.5%--
08/301,6501,7251,6451,700+1.49%820,800-+6.99%--
08/291,8801,9101,6351,675-12.76%1,966,800-+6.01%--
08/261,9301,9551,8801,920+1.05%1,117,800-+22.22%--
08/251,8251,9001,8101,900+6.44%1,277,800-+22.42%--
08/241,8051,8351,7601,785-1.92%776,200-+16.36%--
08/231,8451,9101,7701,820+2.54%1,902,400-+19.58%--
08/221,6701,8001,6651,775+8.23%1,028,600-+17.71%--
08/191,5951,6451,5901,640+1.23%108,200-+9.63%--
08/181,6651,6851,6051,620-1.22%218,000-+8.72%--
08/171,5201,6551,5201,640+7.19%296,400-+10.44%--
08/161,5451,5551,5201,530-0.97%38,200-+3.66%--
08/151,4751,5701,4601,545+2.32%136,400-+5.32%--
08/121,5051,5351,4801,510-0.66%80,400-+3.57%--
08/111,3701,5351,3651,520+10.95%170,600-+5.04%--
08/101,4351,4351,3551,370-2.14%44,600--4.46%--
08/091,3501,4201,2751,4000%103,600--1.96%--
08/081,4751,4751,4001,400-4.76%57,800--1.41%--
08/051,4401,4851,4401,470-3.29%62,600-+4.03%--