株価チャート

2011/07/26～2011/12/19

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
201210/1, 株式分割 1→100
2011
12/19481488476477-3.64%13,500-0%--
12/16507507486495-1%12,500-+3.56%--
12/15520520500500-5.66%23,200-+4.6%--
12/14564570508530-4.33%128,200-+10.65%--
12/13485554475554+14.58%78,000-+15.66%--
12/12469496465484+4.43%23,400-+1.15%--
12/09466467457463-1.49%11,800--3.54%--
12/08476476465470-1.36%8,000--2.49%--
12/07485491475477-1.45%9,200--1.75%--
12/06500500480484-0.92%15,000--0.92%--
12/05478499469488+4.27%22,200--0.81%--
12/02463477456468+1.63%9,100--5.65%--
12/01480480456461-1.92%18,000--7.9%--
11/30470475453470+1.08%8,600--7.58%--
11/29464470460465+2.09%11,500--9.45%--
11/28425455425455+5.08%12,000--11.99%--
11/25419440419433-1.59%19,500--17.05%--
11/24420440419440-0.23%25,100--16.67%--
11/22422447421441-0.34%12,600--17.42%--
11/21465468440443-4.84%10,400--18.21%--
11/18470479456465-3.33%11,600--14.99%--
11/17490491480481-1.43%8,100--12.86%--
11/16492515488488-2.11%11,900--12.07%--
11/15500515496499-1.68%3,700--10.66%--
11/14508508487507+2.63%12,300--9.3%--
11/11485500480494-1.2%17,600--11.79%--
11/10512512498500-4.03%19,800--10.71%--
11/09518522517521-0.38%4,900--7.13%--
11/08537545517523-1.32%21,100--7.1%--
11/07522531520530+0.76%8,300--6.19%--
11/04533548520526+0.57%16,900--7.39%--
11/02512533512523-3.51%16,800--8.08%--
11/01561565521542-4.58%51,300--4.91%--
10/31574583565568-1.22%17,800--0.35%--
10/28595595571575-0.52%23,900-+0.7%--
10/27574587572578-1.03%25,200-+1.05%--
10/26600608580584-11.52%82,700-+1.74%--
10/25617685600660+10.55%100,500-+14.38%--
10/24569610569597+6.04%19,000-+3.65%--
10/21569570551563-0.53%10,100--2.76%--
10/20586595561566-3.41%9,800--2.92%--
10/19601605580586-1.01%11,400--0.17%--
10/18592607585592-4.21%13,200--0.17%--
10/17596640587618+5.1%26,900-+3.52%--
10/14581598581588+0.34%17,700--2.16%--
10/13569597562586+4.64%27,100--2.82%--
10/12554565541560+0.18%16,800--7.89%--
10/11560576550559+5.47%25,600--8.96%--
10/07530541523530+1.73%18,100--14.52%--
10/06516527509521+1.17%36,900--17.04%--
10/05540540513515-2.09%28,000--18.77%--
10/04520533512526-4.36%28,000--17.94%--
10/03570570540550-5.66%22,300--14.86%--
09/30584610578583-1.85%11,60081億1967万-10.17%-3.26
09/29556595551594+6.26%27,800--8.76%--
09/28580590558559-0.18%13,400--14.4%--
09/27589589546560+7.49%11,300--14.5%--
09/26580596516521-12.73%37,100--21.18%--
09/22600609580597-1.65%17,800--10.9%--
09/21628633603607-4.26%29,000--9.54%--
09/20631645625634-3.06%13,000--5.65%--
09/16643654643654+2.67%11,700--2.68%--
09/15659669633637-3.04%13,000--5.07%--
09/14667679650657-1.65%24,000--2.09%--
09/13686687662668-1.62%25,200--0.15%--
09/12689699679679-5.56%30,400-+1.95%--
09/09690719689719+2.86%43,400-+8.28%--
09/08729729688699-1.69%38,000-+5.59%--
09/07671726663711+8.55%91,800-+7.4%--
09/06701708655655-7.88%56,200--1.06%--
09/05688715684711+1.43%34,500-+6.92%--
09/02711720688701-1.27%47,000-+5.1%--
09/01738752710710-1.93%140,900-+6.29%--
08/31688733680724+7.42%233,700-+8.06%--
08/30704705658674-2.88%106,600-+0.3%--
08/29659725655694+6.28%85,100-+2.21%--
08/26626653617653+4.15%45,300--4.39%--
08/25633648626627+0.64%24,900--9.13%--
08/24665666610623-3.41%62,300--11.13%--
08/23638668622645+3.2%127,400--8.64%--
08/22684723625625-11.1%142,400--11.6%--
08/19749790687703-4.22%672,600--0.71%--
08/18653734642734+15.77%340,800-+3.82%--
08/17637642627634+0.16%30,100--10.07%--
08/16654674632633-0.94%88,100--10.34%--
08/15642660635639+1.43%81,900--9.87%--
08/12632632602630+2.11%35,200--11.39%--
08/11590635572617+1.65%35,000--13.34%--
08/10634638600607-0.49%50,200--15.1%--
08/09579630544610-0.49%134,200--15.04%--
08/08660673613613-9.59%110,100--14.86%--
08/05660680652678-4.1%73,900--5.96%--
08/047197336957070%110,500--1.67%--
08/03703718686707-1.94%108,500--1.26%--
08/02743743706721-4.38%134,800-+1.12%--
08/01750794743754+2.03%166,400-+6.2%--
07/29740813732739-2.12%277,200-+4.67%--
07/28771774735755-3.7%166,700-+7.4%--
07/27811819769784-6.11%230,600-+12.32%--
07/26822915808835+4.38%800,500-+20.66%--