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
20131/1, 株式分割 1→200
2011
12/30424437424437+0.69%38,000--5.41%--
12/29429434424434+1.17%7,600--6.47%--
12/28434434429429-1.38%8,600--8.14%--
12/27441441435435-1.25%18,200--7.45%--
12/26444445441441+0.46%11,200--6.67%--
12/22440440432439-2.56%19,800--7.68%--
12/21436451436450+2.97%16,000--5.66%--
12/20442442426437-2.56%25,600--8.77%--
12/19450450441449-0.33%2,600--6.95%--
12/164454504364500%9,600--6.83%--
12/15450453444450-3.12%51,200--7.02%--
12/14466466462465-0.96%7,200--4.42%--
12/13464470464469+0.54%3,800--3.7%--
12/12465468463467+0.21%5,400--4.41%--
12/09470470465466-0.96%3,200--5%--
12/084704714664700%8,800--4.28%--
12/07471471469470-1.05%11,200--4.47%--
12/06481482466475-1.25%24,000--3.65%--
12/05487487479481-1.84%24,400--2.63%--
12/02507507484490-3.45%54,200--0.61%--
12/01508508499508+3.05%41,600-+3.15%--
11/30490503489493+0.51%59,800-+0.51%--
11/294904944854900%39,800-+0.2%--
11/28479492479490+2.62%41,400-+0.41%--
11/25488492478478-2.05%32,000--1.95%--
11/24493493476488-1.02%33,200-+0.1%--
11/22500500493493-1.5%28,400-+1.55%--
11/21501505497500-0.1%27,600-+3.09%--
11/18499501498501-0.4%16,000-+4.05%--
11/17505511501503-0.5%23,600-+5.13%--
11/16503507503505+0.4%18,200-+6.54%--
11/15500504498503+0.7%15,800-+7.02%--
11/14484500484500+3.85%24,200-+7.42%--
11/114814904764810%39,000-+4.57%--
11/10469489469481-2.14%34,400-+5.71%--
11/09483495483492+1.87%24,400-+9.22%--
11/08508508483483-5.3%49,200-+8.18%--
11/07509510508510+0.1%21,800-+14.75%--
11/04493510493509+3.04%44,800-+15.68%--
11/02490500489494-0.2%37,800-+13.04%--
11/01498498488495-0.9%40,200-+14.06%--
10/31477500477500+2.57%26,600-+16.16%--
10/28469490468487+4.62%31,800-+13.79%--
10/27467467460466+1.42%3,800-+9.27%--
10/26451465451459-1.29%9,600-+8%--
10/25470470460465+1.09%5,200-+9.41%--
10/24455461453460+1.77%4,800-+8.49%--
10/21471476452452-3.83%27,000-+6.6%--
10/20461484461470-1.05%41,200-+11.11%--
10/19461475461475+4.4%28,400-+12.29%--
10/18462464453455-3.4%21,200-+7.82%--
10/17497497464471+11.61%146,800-+11.61%--
10/14414424408422+0.84%7,400-0%--
10/13412419411419+4.62%16,000--1.3%--
10/124004044004000%10,000--6.1%--
10/11381400381400+5.54%34,200--6.76%--
10/07377380373379+2.85%24,600--12.47%--
10/06363370363369+3.66%40,400--15.68%--
10/05379380354356-5.2%49,400--19.57%--
10/04375380370375-3.97%71,400--16.29%--
10/03420420376391-7.9%99,400--13.8%--
09/30423425415424+2.17%22,400126億6301万-7.02%21.080.72
09/29408420408415-1.78%16,400--9.39%--
09/28410423410423+1.32%30,600--8.35%--
09/27405424386417+4.12%54,600--10.13%--
09/26435441400401-10.9%81,800--14.06%--
09/22431450431450+1.01%12,800--4.36%--
09/214434524434450%7,800--5.72%--
09/20451452445445-2.63%12,200--6.12%--
09/16446457444457+2.81%13,000--4.19%--
09/15445446440445+1.02%11,800--7.2%--
09/14448451440440-1.35%14,600--8.33%--
09/13438450438446-0.11%9,200--7.47%--
09/12445449440447-0.78%8,000--7.75%--
09/09460465446450-3.74%51,200--7.6%--
09/08468470452468-0.43%13,400--4.4%--
09/07466470465470-0.42%7,200--4.38%--
09/06473475450472-0.21%20,000--4.55%--
09/05479484473473-2.48%6,600--4.74%--
09/02484488470485-1.22%16,400--3.1%--
09/01489499489491+0.41%12,600--2.29%--
08/31485495483489+0.72%36,600--3.27%--
08/30498499485485-2.81%12,200--4.53%--
08/29496499496499+1.32%7,000--2.35%--
08/26477493466493+2.28%14,000--4.18%--
08/25456482456482+2.99%30,800--6.87%--
08/24486488463468-3.61%34,200--10.1%--
08/23478490478485-1.52%19,800--7.44%--
08/22482493475493+1.76%21,400--6.37%--
08/19491492484484-3.59%51,400--8.51%--
08/18495505494502+0.9%31,000--5.46%--
08/17496501493498-0.1%16,600--6.66%--
08/16515518496498-3.3%21,800--6.92%--
08/15495515495515+2.28%5,600--4.28%--
08/12489505489504+4.57%21,400--6.93%--
08/11485488475482-1.73%37,000--11.33%--
08/10496497488490+0.1%42,200--10.42%--
08/09490495475490-3.36%109,200--11.16%--
08/08510514500507-1.36%81,800--8.41%--
08/05487522482514-2.1%49,000--7.31%--