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
20214/1, 株式分割 1→2
20134/1, 株式分割 1→100
2011
12/30141142139141-0.85%20,600--6.33%--
12/29142148141142-0.21%25,600--5.53%--
12/28140150140142+1.39%27,600--5.96%--
12/27145145140140-3.41%21,400--7.25%--
12/26145147145145+0.66%18,600--4.61%--
12/22147148144144-1%29,200--5.85%--
12/21151153143146-3.32%86,200--5.52%--
12/20151153149151-0.17%12,800--2.27%--
12/19152155149151-3.83%41,600--2.74%--
12/16163163151157-3.69%48,600-+1.13%--
12/15170176163163-4.26%78,400-+5%--
12/14166174161170+3.82%148,000-+8.97%--
12/13156174150164+5.14%219,400-+4.97%--
12/12156164153156+2.13%83,400--0.16%--
12/09151153146153+0.33%29,000--3.48%--
12/08151159148152+0.33%77,400--4.4%--
12/07153157151152-0.16%50,800--5.9%--
12/06156157151152-4.56%63,400--6.33%--
12/05148171147159+7.87%187,800--3.05%--
12/02149150146147+0.96%20,600--11.2%--
12/01148151146146-0.51%19,600--13.61%--
11/30145148145147-2.17%28,200--13.68%--
11/29151157148150+3.73%58,600--12.79%--
11/28140156136145+3.62%68,800--16.42%--
11/25142147140140-4.74%73,600--20.26%--
11/24150150142147-4.4%34,600--17.23%--
11/22153156151153-1.76%28,600--14.39%--
11/21162162156156-3.41%24,200--13.33%--
11/18171171158162-4.72%66,400--10.77%--
11/17155178155170+7.62%293,600--7.38%--
11/16161163158158-4.26%37,200--14.86%--
11/15163170155165+1.23%48,600--11.56%--
11/14162168159163+2.85%72,600--12.63%--
11/11168168154158-2.32%56,000--15.05%--
11/10150174150162-3.43%111,000--13.04%--
11/09167170165168-1.76%38,600--9.95%--
11/08181181167171-7.84%86,000--8.33%--
11/07184190182185-2.63%83,000--0.54%--
11/04189191185190+2.7%39,200-+2.15%--
11/02189192181185-1.46%84,200--0.54%--
11/01198198188188-6.13%141,000-+0.94%--
10/31200213197200+3.09%346,600-+7.53%--
10/28197205190194-6.39%268,400-+4.86%--
10/27219223206207-2.24%383,600-+11.42%--
10/26195223195212+12.92%1,108,600-+13.98%--
10/25197199188188-2.47%125,400-+0.4%--
10/24183193179193+6.21%149,800-+2.39%--
10/21186190179181-0.82%97,800--4.61%--
10/20190203180183-2.92%258,200--5.31%--
10/19200215185188-6.23%462,000--3.46%--
10/18180215175201+10.61%453,200-+1.9%--
10/17188188181182-3.2%172,800--8.79%--
10/14205209186188-6.95%237,800--7.18%--
10/13202222200202-1.95%635,000--1.71%--
10/12185225185206+8.3%1,380,800--1.2%--
10/11169194166190+16.06%536,600--10.07%--
10/071741741631640%70,000--23.95%--
10/06160180159164+5.31%196,400--25.68%--
10/05171174155155-2.97%96,000--30.38%--
10/04156166156160-3.76%72,000--29.2%--
10/03177179164166-5.67%69,600--27.4%--
09/30181184175176-7.72%96,60011億4210万-24.03%79.793.11
09/29178192170191+7.3%155,600--18.72%--
09/28189189171178-5.07%134,200--24.89%--
09/27191194178188+1.63%91,400--21.55%--
09/26200203184185-3.53%152,200--23.76%--
09/22207210191191-9.04%210,000--21.94%--
09/21218223210210-6.14%221,600--15.56%--
09/20241252221224+3.46%909,800--11.11%--
09/16220223216217-2.91%124,000--15.43%--
09/15234237213223-3.15%269,000--13.57%--
09/14255259229230-11.95%467,000--11.78%--
09/13243267237262+10.22%960,200--0.57%--
09/12241244228237-1.66%176,000--9.1%--
09/09250253241241-3.5%153,200--7.57%--
09/08264264242250-3.29%241,800--4.21%--
09/07270281259259-0.39%328,400--1.71%--
09/06275289251260-5.46%673,600--2.08%--
09/05283285261275-2.66%518,200-+3.58%--
09/02299315277282-2.93%1,188,400-+7.63%--
09/01273322263291+5.25%2,439,000-+12.16%--
08/31256276243276+14.64%1,323,200-+9.09%--
08/30245262238241+1.37%726,000--2.92%--
08/29245251233238-3.06%298,000--2.26%--
08/26252268234245+1.14%736,200-+2.94%--
08/25246293240242-4.44%1,438,000-+3.97%--
08/24238264232254+11.06%1,638,600-+11.18%--
08/23240247223228-2.87%246,400-+2.35%--
08/22253258232235-10.48%382,000-+6.82%--
08/19262285250263+1.35%691,200-+22.09%--
08/18276294254259-8.32%599,200-+23.92%--
08/17295310268283-2.25%919,000-+39.16%--
08/16330336280289-9.69%1,351,400-+46.7%--
08/15270320245320+18.52%1,942,400-+68.42%--
08/12334359259270-12.48%2,092,200-+48.35%--
08/11266309264309+19.34%2,192,400-+75.28%--
08/10230259217259+15.79%1,770,000-+53.87%--
08/09235253202223-3.56%1,235,000-+36.96%--
08/08245265216232-6.65%1,547,000-+45.6%--
08/05253276248248-16.78%1,584,800-+58.97%--