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
2011
12/30500501499500-0.2%10,900--1.96%--
12/29503503499501-0.6%20,800--1.76%--
12/28501507500504-3.45%77,200--1.18%--
12/27517525511522+0.19%132,700-+2.35%--
12/26521523515521+0.39%40,500-+2.36%--
12/22524524518519-0.95%26,900-+1.96%--
12/21524526522524+0.38%26,800-+3.15%--
12/20520523518522+0.38%20,600-+2.96%--
12/19517520513520+1.56%33,700-+2.77%--
12/16515516512512+0.2%30,500-+1.39%--
12/15508513508511+0.99%20,800-+1.19%--
12/14509512506506-0.59%29,000-+0.2%--
12/13512512509509-0.59%21,500-+0.99%--
12/12513514511512+0.39%14,000-+1.59%--
12/09512513499510-0.2%48,900-+1.19%--
12/085145185065110%24,500-+1.59%--
12/07507512504511+1.39%15,100-+1.59%--
12/06511511504504-1.37%22,700-+0.2%--
12/05507515507511+1.79%20,900-+1.79%--
12/02505506502502-0.59%11,900-0%--
12/01506508503505+1%7,300-+0.6%--
11/30508508500500-1.38%22,000--0.4%--
11/29510511502507+0.6%13,100-+0.8%--
11/28502507502504+0.6%6,200-+0.2%--
11/25501502500501+0.3%3,300--0.4%--
11/24500500499500+0.1%6,700--0.7%--
11/22506506499499-1.38%14,900--0.99%--
11/215125125065060%9,300-+0.4%--
11/18503506501506+0.2%11,500-+0.2%--
11/17503505499505+0.4%9,400-0%--
11/165065064995030%16,100--0.4%--
11/15501504499503+0.7%5,200--0.59%--
11/14500502497500+0.3%6,600--1.28%--
11/114965004964980%5,900--1.78%--
11/10500500496498-0.99%13,500--1.97%--
11/09500504498503+1%12,800--1.37%--
11/08502505498498-1.19%18,300--2.54%--
11/07502504498504+0.2%14,800--1.75%--
11/04502505502503+0.4%5,600--2.33%--
11/02504504498501-0.6%12,300--2.91%--
11/01500506500504+0.6%13,600--2.33%--
10/315015054985010%19,400--2.91%--
10/28506506490501-0.99%59,200--3.28%--
10/27503506502506+0.4%7,900--2.5%--
10/26507507503504-0.4%5,200--3.26%--
10/25507508504506-0.2%6,200--3.07%--
10/24505508504507+0.6%10,100--3.24%--
10/21506506500504+0.2%6,500--4%--
10/20510511500503-1.95%86,900--4.55%--
10/19513516510513+0.2%17,800--2.84%--
10/18517517512512-0.97%16,300--3.4%--
10/17516518516517+0.19%20,900--2.64%--
10/14515520514516+0.19%14,500--3.01%--
10/135185195155150%18,700--3.38%--
10/125155165135150%21,200--3.56%--
10/11514519513515+0.19%20,400--3.92%--
10/07520523514514-1.15%10,900--4.28%--
10/06526527520520-0.57%8,500--3.35%--
10/05536536522523-2.43%11,500--2.97%--
10/04537537534536-1.29%10,900--0.74%--
10/03543543541543+0.37%3,500-+0.37%--
09/30548548540541-1.28%7,60057億9800万0%8-
09/29531549529548+4.38%19,900-+1.11%--
09/28519525519525+1.35%9,000--3.14%--
09/27513518510518+1.77%6,300--4.6%--
09/26520522508509-3.96%17,000--6.61%--
09/22530532528530-1.12%15,600--3.28%--
09/21546547532536-1.47%13,900--2.37%--
09/20548548543544-0.73%7,000--1.09%--
09/16552552543548+1.11%10,600--0.54%--
09/155425435415420%5,400--1.63%--
09/14542545540542+0.18%4,800--1.63%--
09/13545545540541-1.1%13,100--1.99%--
09/12543548543547-0.36%6,100--0.73%--
09/09548549547549+0.92%11,300--0.36%--
09/08549549543544-0.18%5,000--1.09%--
09/07545546541545+1.11%5,300--1.09%--
09/06542543537539-0.55%9,100--2.18%--
09/05550555541542-1.45%10,300--1.81%--
09/02549551543550+0.55%13,500--0.36%--
09/01549553544547+0.18%18,300--1.08%--
08/31550550538546-0.18%17,800--1.44%--
08/30552553545547-0.91%15,600--1.62%--
08/29555555543552-0.36%9,800--1.08%--
08/26554554545554+0.73%3,600--0.89%--
08/25551552543550-0.18%7,000--1.79%--
08/24556570538551-0.72%39,100--1.96%--
08/23558559549555+0.18%7,700--1.42%--
08/22565570553554-2.81%15,900--1.77%--
08/19558570557570+0.35%38,200-+0.88%--
08/18572572564568+2.34%15,900-+0.35%--
08/17565575555555-1.6%18,900--2.12%--
08/16565565561564-0.18%7,800--0.88%--
08/15548565548565+3.1%70,500--0.88%--
08/12555555545548+0.55%5,400--4.2%--
08/11545549525545-2.68%12,800--4.72%--
08/10540560538560+5.66%14,600--2.27%--
08/09525532512530-0.93%24,000--7.67%--
08/085355485305350%18,000--6.96%--
08/05550551535535-4.46%25,200--7.28%--