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
201710/1, 株式分割 1→2
201212/1, 株式分割 1→100
2011
11/30308340308340+8.81%97,00067億9000万+5.76%9.160.65
11/29298312294312+4.17%71,600--2.5%--
11/28291319288300+2.74%163,200--6.41%--
11/25299299277292-2.35%281,600--9.47%--
11/24305312294299-5.24%72,400--7.59%--
11/22318321315315-1.56%20,000--3.08%--
11/21326334316320-4.33%44,600--1.84%--
11/18353353325335-6.04%126,000-+2.92%--
11/17355369346356+4.55%132,400-+10.22%--
11/16320347320341+6.74%70,800-+6.41%--
11/15318322318319+0.31%5,000-+0.63%--
11/14320323318318-1.55%16,000-+0.95%--
11/11315323315323+3.19%15,400-+3.19%--
11/10315319310313-0.63%20,600-+0.64%--
11/09320325315315-1.41%37,200-+1.61%--
11/08325325320320-1.69%21,200-+3.4%--
11/07319325319325+1.25%20,200-+5.52%--
11/04330330321321-0.62%30,800-+4.22%--
11/02327328321323-1.67%15,200-+5.21%--
11/01321329317329+3.46%12,000-+7.35%--
10/31323329317318-1.7%40,000-+4.1%--
10/28328329319323+0.47%12,200-+5.56%--
10/27323325316322-1.23%21,000-+5.07%--
10/26320326314326+0.15%13,800-+5.68%--
10/25329329320325+2.52%13,600-+4.84%--
10/24319319308317-0.94%28,400-+1.93%--
10/21326326309320-2.29%31,200-+1.91%--
10/20325334315328-2.24%34,800-+3.64%--
10/19333336325335-1.47%27,600-+5.02%--
10/18320343315340+3.03%51,800-+5.59%--
10/17310331310330+8.2%117,800-+1.54%--
10/14283305283305+8.93%123,600--6.73%--
10/13284289279280-0.71%66,000--15.66%--
10/12274285271282+4.25%119,000--16.32%--
10/11273275268271+0.56%108,000--20.91%--
10/07269269263269+1.51%72,200--22.48%--
10/06283283264265-6.36%116,200--24.72%--
10/052822872802830%44,600--20.95%--
10/04290294280283-2.25%36,800--21.82%--
10/03306310266290-4.61%231,000--20.9%--
09/30314315301304-1.78%72,800--17.97%--
09/29305310301309+2.15%45,400--17.38%--
09/28305310300303+1.68%24,200--19.76%--
09/27300315297298-3.88%25,000--21.71%--
09/26329329290310-5.78%95,400--19.4%--
09/22333335318329-3.38%73,400--15.12%--
09/21346358334340-4.9%44,600--12.82%--
09/20363363345358-3.38%80,800--9.03%--
09/16364375363370+0.68%30,400--6.33%--
09/15376377363368-2.39%31,800--6.96%--
09/14384403376377-3.34%12,800--4.92%--
09/13396407390390-1.52%10,800--1.89%--
09/12395405395396-2.83%11,800--0.38%--
09/09405408398407+0.49%20,600-+2.52%--
09/08405411403405+1.5%7,200-+2.02%--
09/07403410399399-2.68%13,200-+0.25%--
09/06415417405410+0.61%12,800-+2.76%--
09/05403408403408+1.24%4,600-+1.88%--
09/024034073964030%16,800-+0.63%--
09/01402407402403+0.25%7,000-+0.37%--
08/31400404399402+0.12%9,00079億4970万-0.37%10.730.76
08/30399404399401+0.25%2,200--0.74%--
08/29400403393400+2.83%6,200--1.48%--
08/26385398380389+1.04%3,400--4.66%--
08/25400400378385-0.26%8,400--6.33%--
08/24395395386386-2.28%1,200--6.54%--
08/23386395385395+2.46%5,600--5.05%--
08/223953953863860%5,600--7.78%--
08/19398400386386-3.63%19,200--8.43%--
08/183954003944000%800--5.66%--
08/17400404400400-0.87%8,800--6.1%--
08/16396407395404-0.98%2,400--5.72%--
08/15381408381408+7.52%23,600--5.01%--
08/12396398359379-4.89%87,000--12.06%--
08/11376401376399+3.24%68,200--8.18%--
08/10392394386386-1.15%35,600--11.26%--
08/09390391385391-2.25%59,800--10.84%--
08/08405405391400-3.5%26,000--9.2%--
08/05395414395414-0.84%17,400--5.91%--
08/04423423418418-1.65%1,800--5.33%--
08/03425425424425-1.16%3,600--3.74%--
08/02439439430430+0.59%1,200--2.61%--
08/01420430418427+0.35%10,800--3.17%--
07/29436438426426-1.96%4,200--3.3%--
07/28445447434434-2.91%11,800--1.36%--
07/27450450443447-0.56%17,800-+2.05%--
07/26452452436450+0.45%11,400-+2.86%--
07/25455455441448-0.78%15,000-+2.87%--
07/22452455451451+0.11%29,400-+4.16%--
07/21450454443451-0.66%31,200-+4.52%--
07/20460460451454+0.67%13,400-+5.71%--
07/19451455450451-0.22%4,800-+5.75%--
07/15450457450452+0.33%35,800-+6.49%--
07/144504584474500%43,200-+6.64%--
07/134484504454500%10,400-+7.4%--
07/124454504454500%52,800-+7.91%--
07/11448453446450+0.56%26,600-+8.43%--
07/08445448440448+0.67%51,000-+8.09%--
07/074474474364450%58,600-+7.63%--
07/064454454354450%47,200-+8.15%--