株価チャート

2011/07/06～2011/11/30

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
20136/1, 株式分割 1→100
2011
11/30839846837846+1.2%40,100141億8758万-0.94%20.691.51
11/29835840833836-0.36%31,800--2.11%--
11/28841850834839-3.34%138,700--1.76%--
11/25863868861868+1.05%104,700-+1.64%--
11/24860863857859-0.35%72,600-+0.7%--
11/22857864857862+0.23%65,300-+1.17%--
11/21855868855860+0.12%45,100-+1.06%--
11/18861868858859-0.69%32,300-+1.06%--
11/17859868858865+0.93%45,300-+1.88%--
11/168588608578570%31,500-+1.06%--
11/15857859855857+0.12%21,200-+1.18%--
11/14853857852856+0.12%19,300-+1.18%--
11/11857857853855-0.12%23,200-+1.3%--
11/10853857853856-0.23%21,900-+1.54%--
11/09855858854858+0.35%24,700-+2.02%--
11/08859860855855-0.47%25,000-+1.79%--
11/07855859855859+0.23%27,100-+2.51%--
11/04853859851857+0.12%23,300-+2.39%--
11/02852858851856-0.23%19,900-+2.64%--
11/018588628568580%31,300-+3.25%--
10/31854864854858+0.94%39,900-+3.62%--
10/28845850844850+0.71%45,800-+3.03%--
10/27841845839844+0.72%26,600-+2.55%--
10/26838840835838-0.12%15,800-+2.2%--
10/25843843839839-0.47%13,500-+2.57%--
10/24840843838843+0.36%14,000-+3.31%--
10/21841843840840+0.12%12,900-+3.19%--
10/20844844838839-0.59%16,600-+3.33%--
10/19842844840844+0.72%10,200-+4.2%--
10/18836842836838+0.24%16,800-+3.84%--
10/17835840832836+0.84%19,500-+3.85%--
10/14842844829829-1.31%27,000-+3.37%--
10/13842843839840+0.12%28,500-+5%--
10/12836839834839+0.84%20,200-+5.14%--
10/11827835825832+0.85%25,400-+4.65%--
10/07823828821825+0.36%26,400-+4.04%--
10/06815822815822+0.98%19,400-+3.92%--
10/05815815808814-0.12%19,300-+3.17%--
10/04817819813815-0.37%16,500-+3.56%--
10/038188198148180%16,600-+4.2%--
09/30819820809818-0.37%39,800-+4.6%--
09/29799828792821+2.88%62,100-+5.26%--
09/28787798786798+1.53%27,800-+2.57%--
09/27780786777786+1.55%16,300-+1.29%--
09/26784785770774-1.53%20,200--0.13%--
09/22790790783786-0.38%12,900-+1.55%--
09/21788790787789+0.25%16,900-+2.07%--
09/20787789787787-0.13%10,600-+1.94%--
09/16788788783788+0.13%15,100-+2.34%--
09/15786789781787+0.13%15,200-+2.34%--
09/14785788783786+0.13%12,500-+2.34%--
09/13781786781785+0.51%13,900-+2.35%--
09/12780781776781-0.38%10,900-+2.09%--
09/09784788781784+0.51%38,300-+2.75%--
09/08777780775780+0.52%19,100-+2.5%--
09/077747767727760%13,200-+1.97%--
09/067767777747760%12,000-+2.11%--
09/05777777774776-0.13%11,500-+2.24%--
09/02773777770777+0.65%27,300-+2.37%--
09/01770772770772+0.39%11,900-+1.85%--
08/31774774768769-0.26%23,800128億9628万+1.72%18.81.37
08/30767771767771+0.65%18,600-+1.98%--
08/29765766763766+0.39%18,000-+1.32%--
08/26764765761763+0.13%14,900-+0.93%--
08/25764765762762+0.13%10,600-+0.79%--
08/24762765760761+0.26%11,700-+0.66%--
08/23758762751759+0.93%20,300-+0.4%--
08/22751757751752-0.53%8,900--0.53%--
08/19755760755756-0.53%16,000-0%--
08/18761764758760+0.13%13,800-+0.53%--
08/177627627587590%7,400-+0.4%--
08/16760764758759+0.4%11,300-+0.4%--
08/15754757754756+0.53%9,700-0%--
08/12757757745752-0.4%12,300--0.53%--
08/11750755744755-0.13%15,000-0%--
08/10742756742756+2.72%14,200-+0.13%--
08/09733736721736-0.67%32,300--2.39%--
08/08744745740741-0.54%19,600--1.72%--
08/05749749740745-1.84%24,100--1.19%--
08/04755760755759+0.26%8,900-+0.66%--
08/03756760751757-0.39%19,900-+0.53%--
08/027607607577600%7,400-+1.06%--
08/01760763751760+0.93%22,600-+1.2%--
07/29748757746753+1.76%28,300-+0.4%--
07/28765767740740-3.52%64,500--1.2%--
07/27764769759767+0.52%30,700-+2.54%--
07/26768769761763-0.26%26,500-+2.14%--
07/25766766764765+0.26%12,400-+2.68%--
07/22763765760763+0.53%16,000-+2.69%--
07/21760760756759-0.13%17,300-+2.29%--
07/20765765760760-0.52%18,100-+2.7%--
07/19765766761764+0.26%16,400-+3.38%--
07/15765777754762+1.06%52,000-+3.39%--
07/14769769750754-1.05%50,000-+2.59%--
07/13749793749762+1.6%199,300-+3.81%--
07/12752752747750-0.53%11,100-+2.46%--
07/117537557517540%10,200-+3.29%--
07/08750757750754+1.75%63,700-+3.57%--
07/07740743738741-0.13%11,100-+1.93%--
07/06743743738742+0.13%12,700-+2.2%--