株価チャート

2011/07/15~2011/12/09

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
20222/1, 株式分割 1→2
20178/1, 株式併合 10→1
2011
12/091,3551,3601,3501,355-0.73%8,600--0.95%--
12/081,3751,3801,3651,365+0.37%2,400--0.29%--
12/071,3801,3801,3601,3600%3,000--0.73%--
12/061,3801,3801,3601,360-1.09%2,600--0.8%--
12/051,3851,3851,3701,375-0.36%1,600-+0.22%--
12/021,3851,3851,3651,380+1.1%2,800-+0.51%--
12/011,3701,3751,3551,365+0.74%2,000--0.51%--
11/301,3751,3751,3551,355-1.45%1,600--1.24%--
11/291,3651,3751,3551,375+1.1%3,000-+0.22%--
11/281,3551,3651,3501,360+0.74%2,000--0.73%--
11/251,3551,3601,3501,350-0.37%1,600--1.39%--
11/241,3401,3551,3401,355-1.09%3,800--1.02%--
11/221,3651,3701,3651,370+0.74%1,200-+0.07%--
11/211,3301,3601,3301,360+1.49%1,600--0.66%--
11/181,3351,3551,3351,340-0.37%1,800--2.12%--
11/171,3701,3751,3451,345-0.74%3,200--1.82%--
11/161,3501,3701,3501,355-1.81%2,800--1.24%--
11/151,3901,3901,3801,380-0.72%1,000-+0.51%--
11/141,3901,3901,3751,3900%1,400-+1.24%--
11/111,3701,3901,3701,390+0.36%2,000-+1.31%--
11/101,3801,3851,3801,385-0.36%800-+1.09%--
11/091,3901,3901,3751,390+0.36%2,200-+1.53%--
11/081,3851,3851,3851,3850%400-+1.24%--
11/071,3851,3851,3651,385+0.73%1,000-+1.32%--
11/041,3751,3901,3751,3750%1,000-+0.51%--
11/021,3851,3851,3651,375-0.36%3,200-+0.51%--
11/011,3851,4101,3801,380-0.72%4,200-+0.95%--
10/311,3951,3951,3651,390-0.71%3,200102億45万+1.83%19.940.92
10/281,3851,4051,3801,400+1.45%8,600-+2.79%--
10/271,3801,3801,3701,380+0.36%3,200-+1.47%--
10/261,3651,3751,3651,375+1.85%1,400-+1.25%--
10/251,3701,3701,3501,3500%1,600--0.52%--
10/241,3501,3651,3501,350+0.75%2,600--0.59%--
10/211,3401,3401,3401,340+0.37%1,000--1.25%--
10/201,3501,3501,3351,335-0.74%1,000--1.62%--
10/191,3501,3501,3401,345-1.47%1,400--0.88%--
10/181,3651,3651,3651,365+0.37%400-+0.59%--
10/171,3651,3801,3601,360-0.37%1,600-+0.22%--
10/141,3701,3701,3651,365-0.36%1,800-+0.59%--
10/131,3901,3901,3701,370-1.08%1,000-+1.03%--
10/121,3651,3851,3651,3850%2,000-+2.21%--
10/111,3701,3901,3651,385+1.09%2,000-+2.29%--
10/071,3451,3951,2651,3700%13,600-+1.26%--
10/061,3601,3701,3551,370+1.48%1,200-+1.33%--
10/051,3551,3551,3401,3500%2,800--0.07%--
10/041,3501,3701,3501,350-0.74%3,000-0%--
10/031,3551,3701,3501,360-1.09%3,800-+0.82%--
09/301,3951,3951,3551,375-1.08%4,600-+2.08%--
09/291,3751,3901,3751,390+1.09%4,400-+3.42%--
09/281,3651,3751,3451,375+1.48%6,200-+2.61%--
09/271,3401,3551,3351,355+2.26%3,800-+1.42%--
09/261,3351,3351,3251,3250%2,600--0.67%--
09/221,3301,3501,3251,325-1.12%2,600--0.53%--
09/211,3501,3501,3401,3400%2,400-+0.68%--
09/201,3251,3501,3251,340-1.47%3,400-+0.83%--
09/161,3551,3601,3551,360+0.37%2,600-+2.56%--
09/151,3401,3551,3401,355+1.12%2,600-+2.42%--
09/141,3501,3501,3401,340+0.75%3,400-+1.52%--
09/131,3301,3401,3301,330-0.75%1,800-+0.99%--
09/121,3351,3401,3201,340-0.37%1,800-+1.98%--
09/091,3551,3701,3251,345-1.82%13,600-+2.59%--
09/081,3601,3701,3601,370+1.11%3,400-+4.74%--
09/071,3351,3551,3351,355+0.74%1,400-+3.83%--
09/061,3351,3501,3351,3450%3,800-+3.3%--
09/051,3501,3501,3401,345-1.1%2,200-+3.38%--
09/021,3651,3651,3501,360-0.37%2,400-+4.53%--
09/011,3651,3651,3501,365+2.25%8,800-+5.08%--
08/311,3451,3451,3351,335-0.37%3,200-+2.85%--
08/301,3351,3401,3201,340+1.13%2,000-+3.4%--
08/291,3251,3251,3151,325+0.38%1,800-+2.32%--
08/261,3201,3201,3101,320+0.76%2,200-+1.93%--
08/251,3151,3201,3101,310+0.38%2,600-+1.08%--
08/241,2901,3051,2901,305+1.16%800-+0.62%--
08/231,3001,3051,2801,290+0.39%3,200--0.77%--
08/221,3001,3051,2851,285-0.77%2,400--1.38%--
08/191,2751,2951,2751,295+0.39%3,600--0.84%--
08/181,2951,2951,2851,290+0.39%1,200--1.53%--
08/171,2951,2951,2801,285-0.39%1,800--2.21%--
08/161,2851,2901,2851,290+0.78%2,200--2.05%--
08/151,2751,2801,2751,280+0.39%1,000--3.03%--
08/121,2751,2951,2701,2750%1,600--3.63%--
08/111,2901,2901,2751,2750%2,600--3.92%--
08/101,2801,3001,2701,275+2%2,800--4.21%--
08/091,2501,2901,2451,250-1.19%3,800--6.37%--
08/081,2751,2801,2601,265-0.39%2,800--5.67%--
08/051,2901,2901,2701,270-1.55%4,000--5.58%--
08/041,2901,2951,2901,290-0.39%2,800--4.37%--
08/031,3051,3051,2901,295-1.89%3,600--4.15%--
08/021,3251,3251,3201,320-0.38%3,200--2.37%--
08/011,3251,3251,3201,325+0.38%4,200--2%--
07/291,3201,3301,3201,320-0.75%7,200--2.29%--
07/281,3001,3301,3001,330+2.31%10,000--1.48%--
07/271,2901,3101,2851,300-0.38%20,200--3.56%--
07/261,3251,3251,3051,305-1.51%29,600--3.05%--
07/251,3351,3401,3251,325-1.12%13,200--1.41%--
07/221,3501,3501,3351,340-0.74%9,000--0.07%--
07/211,3651,3651,3501,350-1.46%5,000-+0.9%--
07/201,3751,3751,3701,3700%2,000-+2.7%--
07/191,3701,3701,3651,3700%2,600-+3.01%--
07/151,3701,3751,3701,370-0.72%2,600-+3.32%--