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
20167/1, 株式併合 5→1
2011
12/301,4601,4651,4451,455+0.34%248,600--2.02%--
12/291,4601,4601,4301,450-0.34%201,200--2.23%--
12/281,4651,4701,4451,455-3.64%374,600--1.82%--
12/271,5151,5151,5001,510-0.98%829,200-+1.96%--
12/261,5301,5301,5201,525+0.66%395,200-+3.18%--
12/221,5101,5251,5101,515+0.33%275,800-+2.78%--
12/211,5201,5201,5051,510+0.33%281,200-+2.79%--
12/201,5001,5101,5001,505+0.33%139,200-+2.73%--
12/191,4901,5051,4901,500+0.33%226,200-+2.67%--
12/161,5001,5151,4951,4950%252,200-+2.61%--
12/151,5001,5051,4901,495-0.66%293,200-+2.89%--
12/141,5001,5101,4951,5050%219,600-+3.65%--
12/131,5051,5101,5001,505-0.99%360,600-+3.86%--
12/121,5451,5451,5151,520+1%305,400-+5.12%--
12/091,5001,5251,5001,505-0.99%832,400-+4.3%--
12/081,5101,5251,5101,520-0.33%223,800-+5.56%--
12/071,5001,5251,5001,525+2.01%297,600-+6.05%--
12/061,5101,5201,4901,495-0.66%264,200-+4.11%--
12/051,4851,5151,4801,505+2.38%350,000-+4.95%--
12/021,4601,4701,4551,470+1.38%268,600-+2.73%--
12/011,4601,4701,4401,4500%433,200-+1.47%--
11/301,4401,4551,4301,450+0.69%446,600-+1.47%--
11/291,4251,4401,4201,440+1.41%206,400-+0.77%--
11/281,4101,4201,4001,420+1.43%194,200--0.63%--
11/251,4101,4151,4001,400-0.71%159,600--2.03%--
11/241,4201,4251,4101,410-1.4%157,000--1.54%--
11/221,4301,4351,4201,4300%95,200--0.21%--
11/211,4201,4451,4201,430+0.7%131,800--0.28%--
11/181,4151,4301,4151,4200%121,800--0.98%--
11/171,4051,4301,3951,420+1.07%219,800--1.05%--
11/161,4151,4201,3951,405-0.35%172,000--2.09%--
11/151,4101,4201,4051,410+0.36%132,400--1.88%--
11/141,4201,4251,4051,405+0.36%186,000--2.36%--
11/111,4151,4201,4001,4000%301,000--2.78%--
11/101,4351,4401,4001,400-4.11%440,000--2.85%--
11/091,4351,4601,4351,460+2.46%208,200-+1.25%--
11/081,4251,4551,4251,425-1.04%220,000--1.11%--
11/071,4401,4551,4301,440-0.35%188,800--0.14%--
11/041,4301,4501,4251,445+1.4%284,200-+0.14%--
11/021,4501,4651,4151,425-2.4%378,800--1.18%--
11/011,4851,5051,4551,460-1.35%335,800-+1.25%--
10/311,4601,4951,4601,480+1.37%298,000-+2.85%--
10/281,4651,4651,4451,460+2.1%267,200-+1.74%--
10/271,4151,4301,4101,430+1.42%226,800--0.21%--
10/261,4351,4401,4051,410-2.42%326,200--1.54%--
10/251,4451,4551,4401,445-1.03%199,400-+0.91%--
10/241,4351,4651,4351,460+1.74%275,200-+2.1%--
10/211,4301,4401,4301,435+0.35%184,400-+0.56%--
10/201,4451,4551,4301,430-1.72%223,600-+0.35%--
10/191,4501,4701,4451,455+1.04%183,800-+2.25%--
10/181,4351,4501,4351,440-0.69%168,800-+1.27%--
10/171,4551,4551,4401,450+0.69%151,400-+1.97%--
10/141,4251,4501,4201,440+0.35%412,400-+1.27%--
10/131,4401,4401,4301,435+0.7%136,400-+0.91%--
10/121,4451,4501,4251,425-2.4%251,000-+0.07%--
10/111,4901,4951,4551,4600%363,800-+2.31%--
10/071,4351,4651,4351,460+2.1%294,400-+2.17%--
10/061,4151,4451,4151,430+1.06%279,800--0.07%--
10/051,4201,4251,4051,415-0.7%285,800--1.26%--
10/041,4401,4451,4201,425-1.72%287,600--0.84%--
10/031,4451,4701,4351,4500%376,400-+0.69%--
09/301,4501,4751,4251,450-0.68%740,0001142億5173万+0.69%36.110.89
09/291,4201,4601,4201,460+2.1%343,400-+1.25%--
09/281,4251,4501,4201,430+0.7%291,200--0.9%--
09/271,3951,4201,3851,420+2.9%251,400--1.73%--
09/261,4051,4101,3651,380-0.72%387,800--4.63%--
09/221,4001,4201,3851,390-1.07%464,600--4.27%--
09/211,4101,4151,4001,4050%196,000--3.5%--
09/201,3951,4151,3951,405+0.36%253,600--3.77%--
09/161,4051,4201,3951,400+0.72%317,400--4.37%--
09/151,4001,4051,3851,390+0.36%278,200--5.31%--
09/141,3851,3951,3651,385-0.36%327,200--5.91%--
09/131,3901,3951,3651,390+0.36%272,600--5.83%--
09/121,4051,4101,3801,385-2.81%570,200--6.29%--
09/091,4251,4401,4201,425-1.72%922,400--3.85%--
09/081,4401,4501,4151,450+0.69%390,600--2.36%--
09/071,4651,4701,4301,440-1.03%471,000--3.36%--
09/061,4751,4801,4551,455-1.69%310,800--2.68%--
09/051,4801,4901,4801,480-0.67%229,000--1.4%--
09/021,4951,4951,4751,490-1.32%286,000--1.13%--
09/011,5151,5401,5051,510+0.33%507,200--0.13%--
08/311,4901,5051,4851,505+0.33%375,600--0.66%--
08/301,5101,5101,4901,5000%362,000--1.38%--
08/291,4901,5151,4751,5000%386,000--1.83%--
08/261,4751,5001,4701,500+2.39%529,600--2.15%--
08/251,4751,4951,4601,465-1.01%420,000--4.81%--
08/241,4951,5001,4701,480-0.67%323,200--4.21%--
08/231,4851,4951,4651,490+1.02%509,200--3.93%--
08/221,4801,4851,4701,475-1.01%397,800--5.14%--
08/191,4751,5001,4751,490-0.33%409,000--4.55%--
08/181,5001,5051,4801,495-0.33%473,200--4.53%--
08/171,4951,5051,4851,500-0.33%276,800--4.46%--
08/161,5001,5101,4851,505+0.33%397,200--4.51%--
08/151,5151,5151,4901,500+0.33%410,000--5.18%--
08/121,5101,5251,4901,4950%826,800--5.92%--
08/111,4701,5101,4701,495+0.34%409,200--6.21%--
08/101,5151,5151,4751,490+3.47%720,800--6.82%--
08/091,4101,4451,3901,440-2.04%683,400--10.28%--
08/081,4951,5001,4651,470-2.33%880,800--8.75%--
08/051,5051,5201,4951,505-3.83%463,200--6.98%--