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→200
2011
12/30348350345350+0.43%2,000--1.27%--
12/29345349344348+0.72%5,000--1.97%--
12/28338346338346-0.58%11,200--2.95%--
12/27357357336348-1.7%17,000--2.39%--
12/26359359353354+1%16,400--0.98%--
12/22352357350350-2.23%16,800--2.23%--
12/21356362356358+0.85%8,200-0%--
12/20351358350355+1.72%36,000--1.11%--
12/19348351346349+0.72%20,600--2.79%--
12/16350350345347-1%63,800--3.48%--
12/15359359350350-2.51%86,400--2.78%--
12/143593603583590%21,200--0.55%--
12/13360361354359+0.42%48,600--0.55%--
12/12359359355358+0.7%31,000--0.97%--
12/09355358350355+1.14%84,000--1.93%--
12/08347352347351+1.15%20,200--3.31%--
12/07349349336347-1.7%95,400--4.67%--
12/06363363344353-2.22%98,600--3.29%--
12/05363364360361+0.14%71,600--1.37%--
12/02361364360361-0.83%95,200--1.5%--
12/01365370363364+0.83%19,200--0.95%--
11/303613633603610%37,600--2.04%--
11/29361364360361-0.14%80,800--2.3%--
11/283603673603610%61,200--2.43%--
11/25363368361361+0.14%24,800--2.43%--
11/24361367359361-1.23%74,200--2.83%--
11/22360365360365+1.25%18,600--1.88%--
11/21365365360361-0.41%31,800--3.35%--
11/18362370360362-2.69%43,800--2.95%--
11/17373375365372+0.27%65,800--0.53%--
11/16364372364371+1.92%18,600--0.8%--
11/15360366360364-0.41%19,000--2.67%--
11/14368369362366+1.39%27,600--2.27%--
11/11361363351361-0.14%30,600--3.61%--
11/10360362360361-0.96%6,000--3.48%--
11/09368372362365-0.14%62,800--2.54%--
11/08373378362365-0.68%70,200--2.41%--
11/07368375363368-1.74%78,000--1.74%--
11/04379380372374-0.4%55,200-0%--
11/02369379369376-0.92%30,800-+0.4%--
11/01373382373379-0.39%19,400-+1.61%--
10/31376384376381+1.2%20,600-+2.28%--
10/28385385373376+1.35%82,200-+1.35%--
10/27374382368371-1.98%74,600-+0.27%--
10/26374380363379-0.39%29,200-+2.57%--
10/25386386377380-1.17%68,400-+3.26%--
10/24383387380385+1.05%22,000-+4.48%--
10/21375382374381+0.4%29,200-+3.68%--
10/20375381375379+0.13%33,200-+3.55%--
10/19380383378379-0.39%19,800-+3.42%--
10/18380382377380-0.91%50,200-+3.54%--
10/17379386379384+1.72%28,400-+4.5%--
10/14367379367377+1.21%39,000-+2.72%--
10/13373375370373+0.54%41,400-+1.5%--
10/12370372360371+0.14%46,600-+0.95%--
10/11367375367370+0.82%33,800-+0.54%--
10/07365375362367+0.41%32,000--0.27%--
10/06363370363366-0.14%13,000--0.68%--
10/05366375363366+0.83%39,000--0.54%--
10/04363368362363-1.22%24,000--1.36%--
10/03360370360368-1.08%14,600--0.14%--
09/30371374365372+1.78%17,400181億8864万+0.95%6.811.02
09/29363371361365+0.27%42,800--0.82%--
09/28361364360364+0.83%45,000--1.09%--
09/27352363350361+5.71%31,800--1.63%--
09/26360363342342-5.14%30,800--7.2%--
09/22350363350360+3.75%14,800--2.17%--
09/21351351347347-1.28%38,000--5.71%--
09/20356371352352-3.17%35,600--4.74%--
09/163653743513630%92,600--1.63%--
09/15361367359363+0.83%20,400--1.36%--
09/14368375359360-2.57%31,600--2.17%--
09/13370376359370+0.27%44,600-+0.41%--
09/12383388368369-6.59%137,200-+0.41%--
09/09405405390395+1.15%73,000-+7.79%--
09/08388392383390+0.78%48,000-+7.14%--
09/07381387378387+1.71%57,600-+6.61%--
09/06380382373381+0.4%37,000-+5.11%--
09/053793833733790%29,200-+4.7%--
09/02373379368379+2.71%76,400-+4.99%--
09/01371371365369-0.27%14,400-+2.5%--
08/313713713643700%22,600-+3.06%--
08/303703713643700%40,400-+3.06%--
08/29359370355370+1.79%26,000-+3.64%--
08/26370370356364-0.41%21,000-+2.11%--
08/25369370356365+0.97%25,000-+2.82%--
08/24370371355362-2.03%32,800-+2.12%--
08/23363370358369+4.83%47,800-+4.24%--
08/22365365351352-3.56%21,600-0%--
08/19351368351365+0.83%28,400-+3.69%--
08/183653683553620%35,200-+3.13%--
08/17357363357362+1.4%20,800-+3.43%--
08/16355362351357+2%29,000-+2.29%--
08/15349350341350-0.28%37,400-+0.57%--
08/12350353335351-0.57%36,600-+0.86%--
08/11358358349353-1.4%9,600-+1.73%--
08/10347358341358+4.07%16,000-+3.17%--
08/09334344330344+0.44%30,600--0.58%--
08/08348350329343-2%24,400--1.01%--
08/05338350338350-3.59%22,600-+1.01%--