株価チャート

2011/08/03～2011/12/30

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
20134/1, 株式分割 1→100
2011
12/30514514514514+0.78%1,200-+2.8%--
12/29510510510510+0.79%400-+2%--
12/28510510506506+1.3%200-+1.4%--
12/27500500500500-0.1%200-+0.3%--
12/26510510500500-3.85%700-+0.4%--
12/225205245205200%5,300-+4.63%--
12/21500524500520+4.42%8,100-+4.84%--
12/20486501486498+2.68%6,000-+0.61%--
12/19498510485485-2.51%4,800--2.02%--
12/16498498498498-0.7%3,500-+0.51%--
12/15498525485501+4.81%16,100-+1.21%--
12/14485485478478-2.05%3,200--3.43%--
12/13480490480488+0.62%3,700--1.61%--
12/12481500481485-2.02%7,500--2.22%--
12/09496496495495-0.4%2,300--0.4%--
12/08499499497497-0.6%2,300-0%--
12/075015014905000%2,500-+0.6%--
12/06500500481500-0.2%10,100-+0.6%--
12/05505505500501-0.6%3,500-+1.01%--
12/025045044975040%2,000-+1.61%--
12/01505505490504-0.98%2,400-+1.61%--
11/30500510500509+1.8%4,000-+2.62%--
11/295005104985000%5,800-+0.81%--
11/28498500496500+0.4%2,800-+0.81%--
11/25500500498498-0.4%3,500-+0.61%--
11/24501502496500+1.21%3,100-+1.01%--
11/22484494484494+2.07%1,500--0.2%--
11/21480492480484+0.83%3,100--2.62%--
11/18487487460480-1.84%3,000--3.61%--
11/17489496489489+0.2%2,500--2%--
11/16500505474488-2.4%2,700--2.01%--
11/15486525486500+1.42%2,100-+0.6%--
11/144934934934930%100--0.4%--
11/114934934934930%100--0.2%--
11/10493493493493-0.2%100-+0.2%--
11/08499499480494-1%1,900-+0.61%--
11/07496500496499+1.01%2,500-+2.04%--
11/04487494487494-3.14%200-+1.44%--
11/02485510485510+4.29%1,700-+5.15%--
11/01490490489489-3.17%700-+1.24%--
10/31515525505505+1.41%3,500-+4.77%--
10/28499499486498+1.32%1,600-+3.53%--
10/27492492492492-1.9%100-+2.18%--
10/26501501500501+0.2%1,600-+3.94%--
10/25516516500500-0.99%2,300-+4.38%--
10/24498508498505+1.41%1,000-+6.09%--
10/20490498490498+0.61%200-+5.51%--
10/19495500495495+0.92%1,100-+5.54%--
10/18500500491491-1.7%800-+5.26%--
10/175005004934990%300-+7.31%--
10/14519519499499-5.85%1,400-+8.01%--
10/13520530520530+2.51%2,000-+15.22%--
10/12508520498517+4.23%6,200-+13.13%--
10/11478515478496+4.42%13,900-+9.25%--
10/07463498463475+4.17%12,600-+4.86%--
10/06451456451456+1.33%1,600-+0.66%--
10/05465466450450-2.91%7,400--0.66%--
10/04453475451464+1.64%6,300-+2.32%--
10/03457457440456-0.11%3,100-+0.88%--
09/30465465451457-0.33%2,40027億4612万+1%-1.5
09/29454459450458+2.23%1,400-+1.33%--
09/28428448428448+2.52%600--0.67%--
09/27443447430437-2.89%2,800--2.89%--
09/26447450426450-5.26%3,700--0.22%--
09/22485485475475-0.94%7,000-+5.32%--
09/21501501464480-4.48%14,500-+6.56%--
09/20544589474502-0.4%67,000-+11.56%--
09/16504504498504+16.13%18,200-+12.25%--
09/15422434410434+3.83%6,200--2.91%--
09/14443470418418+0.72%21,600--6.7%--
09/13415422415415-1.19%400--7.78%--
09/12430430420420-2.55%1,600--6.87%--
09/09422431422431-2.71%2,400--4.86%--
09/08426443422443+1.61%600--2.64%--
09/07435436435436-1.8%500--4.6%--
09/06450453430444-1.77%2,700--3.27%--
09/05450452450452-0.66%1,600--2.16%--
09/02455455455455-1.73%200--1.94%--
09/01473473448463-1.7%2,100--0.43%--
08/31471471471471+2.17%1,400-+0.86%--
08/30458468458461+1.32%800--1.71%--
08/29458458455455+3.64%600--3.6%--
08/26440440430439-3.3%2,000--7.58%--
08/25453454453454+0.89%2,600--5.22%--
08/24445450435450+1.47%2,500--6.64%--
08/23431444431444+3.38%500--8.93%--
08/22441441429429-2.5%1,800--12.45%--
08/19441441433440-3.3%2,000--10.93%--
08/18470470442455-2.15%2,400--8.63%--
08/17462465458465-1.48%500--7.37%--
08/16478478472472+0.32%300--6.72%--
08/15452471451471+3.07%2,300--7.56%--
08/12450457450457+1.67%1,900--11.01%--
08/11447449435449-5.47%1,100--13.32%--
08/10460475460475+5.56%1,500--9.18%--
08/09426450420450-2.17%2,800--14.61%--
08/08456460451460-3.46%2,700--13.7%--
08/05482482463477-5.64%5,400--11.92%--
08/04498505490505+4.34%600--7.17%--
08/03499499482484-5.47%3,900--11.52%--