株価チャート

2011/08/04～2011/12/21

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
2011
12/21845887815827+1.47%119,000-+19.68%--
12/20761815731815+6.4%85,900-+19.15%--
12/19790840737766-3.04%120,500-+12.98%--
12/16900980765790-7.06%347,100-+17.38%--
12/15716850716850+21.43%258,800-+27.25%--
12/14700710688700+1.3%19,600-+5.9%--
12/13700709685691-2.26%11,200-+5.02%--
12/12676716676707+5.84%24,000-+7.61%--
12/09666669658668+1.21%4,800-+2.14%--
12/086686686586600%4,000-+1.07%--
12/07664665660660+0.3%1,700-+1.23%--
12/06661667656658-0.15%4,600-+1.08%--
12/05659660650659-0.15%6,000-+1.38%--
12/02662662650660-0.3%4,000-+1.69%--
12/01663670662662-1.19%2,400-+2.16%--
12/01株式分割 1→2
11/30674674645670+0.3%8,500126億7479万+3.55%4.650.83
11/29660675655668+0.6%6,300-+3.41%--
11/28655693645664+5.4%14,000-+3.11%--
11/25635635630630-1.56%4,000--2.02%--
11/246406456406400%2,400--0.62%--
11/22641646640640-0.16%1,200--0.78%--
11/21643643641641-1.16%1,400--0.77%--
11/18643649643649+0.46%2,600-+0.39%--
11/17653653641646-2.05%3,200--0.23%--
11/16659659659659+1.38%400-+1.85%--
11/15650650647650-0.76%3,200-+0.46%--
11/14659659652655-0.68%1,200-+1.24%--
11/11659660635660-0.08%4,400-+1.93%--
11/106506606406600%3,400-+2.17%--
11/09648660648660+2.33%12,600-+2.17%--
11/086456456456450%2,200-0%--
11/07645647645645+0.86%3,600-0%--
11/046406406406400%3,400--0.85%--
11/026396406336400%2,400--0.85%--
11/01640640631640+1.51%3,200--0.85%--
10/316556556306300%6,600--2.33%--
10/28636640630630-0.63%1,800--2.33%--
10/27634634630634-3.06%2,600--1.86%--
10/26631654631654+3.65%1,200-+1.08%--
10/25630631625631+0.08%2,600--2.47%--
10/24635636628631+0.08%3,200--2.55%--
10/21645645630630-2.33%2,200--2.78%--
10/20645645645645-0.69%2,000--0.62%--
10/19659659650650-0.31%2,000--0.08%--
10/18667667652652-2.32%2,200-+0.23%--
10/17669669667667+0.91%3,400-+2.62%--
10/14658661650661+0.46%8,000-+1.85%--
10/13660661658658-0.15%4,200-+1.54%--
10/12665665658659+0.23%9,000-+1.7%--
10/11659665640658+1.15%24,200-+1.47%--
10/07648665648650+0.93%24,400-+0.31%--
10/06649649634644-0.08%1,800--0.62%--
10/056456456406450%2,600--0.54%--
10/04645645640645-0.46%1,800--0.69%--
10/03649649645648-0.15%2,200--0.38%--
09/30649650640649+1.33%10,200--0.38%--
09/29649649635640-0.78%3,600--1.84%--
09/28640645640645+2.79%2,800--1.23%--
09/27626628621628-0.87%9,400--4.05%--
09/26646646632633-1.94%4,000--3.51%--
09/22654654645646-0.69%7,000--1.75%--
09/21654654647650-0.91%2,000--1.37%--
09/20646656646656+0.92%2,200--0.61%--
09/166596596506500%2,600--1.66%--
09/15653653650650-0.15%6,600--1.66%--
09/14664664651651-1.36%600--1.81%--
09/13660660660660+1.54%1,200--0.6%--
09/12660660650650-1.52%4,200--2.26%--
09/09659660659660+1.54%400----
09/086506506506500%5,200----
09/07650650645650+2.28%5,000----
09/06640668636636-2.83%23,200----
09/056646686506540%5,600----
09/026506656506540%13,800----
09/01650654650654+0.69%12,600----
08/31675675650650-1.52%5,800122億8698万-4.541.09
08/30660660660660+1.46%200----
08/29655665650650-4.41%4,800----
08/26665680635680+0.74%13,000----
08/25648675648675+1.89%8,400----
08/24675675663663-1.12%12,000----
08/23665675665670+0.75%22,200----
08/22687687660665-2.85%1,200----
08/19660685635685+2.55%4,000----
08/18668668668668-2.2%400----
08/176956956836830%1,200----
08/16685685683683-0.44%2,800----
08/15708708686686+5.46%4,600----
08/12656656650650-4.76%1,800----
08/08683683683683+0.37%600----
08/05690690680680-2.51%4,000----
08/046957086906980%38,800----