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
201310/1, 株式分割 1→100
2011
11/30374374370370-0.94%7,10023億3174万-11.48%--
11/29375376370374+0.67%9,300--10.86%--
11/28362382361371-12.6%50,300--11.67%--
11/25421425415425+2.04%29,600-+0.59%--
11/24418419414416-0.72%25,900--1.65%--
11/22412423410419+0.72%8,700--1.18%--
11/21424429401416-1.89%17,100--2.12%--
11/18428428424424-0.93%8,400--0.24%--
11/174264284264280%3,100-+0.71%--
11/16429429424428-0.12%8,200-+0.94%--
11/15425429425429+0.71%3,300-+1.3%--
11/14426429425426+0.12%3,800-+0.83%--
11/11426430425425-0.12%2,500-+0.95%--
11/10430430418426-1.16%7,400-+1.31%--
11/09438438428431-1.71%7,700-+2.99%--
11/084384394364380%5,200-+5.04%--
11/07439439436438+0.46%4,500-+5.54%--
11/04429437429436+1.75%9,300-+5.57%--
11/02429429426429-0.12%4,100-+4.26%--
11/01426429426429+0.94%3,200-+4.63%--
10/31415425415425+2.66%4,800-+4.17%--
10/28420421414414-1.08%4,800-+1.97%--
10/27405419403419+2.07%2,100-+3.33%--
10/26400411400410+2.24%3,600-+1.49%--
10/254004013994010%3,300--0.5%--
10/24401401399401-0.5%7,000--0.5%--
10/21405406402403-2.89%9,000-+0.25%--
10/20444444402415-8.08%26,200-+3.23%--
10/19450460445452+1.69%12,100-+12.59%--
10/18430444430444+3.26%7,000-+11.56%--
10/17425430425430+1.18%6,500-+8.59%--
10/14420425420425+1.8%4,300-+7.59%--
10/13420424418418-1.3%4,300-+6.23%--
10/12408423408423+4.83%9,000-+7.91%--
10/11400415397404+1.51%6,800-+3.2%--
10/07395398395398+1.02%1,300-+1.66%--
10/06395395394394-0.38%3,600-+0.9%--
10/05393397393395+0.51%1,600-+1.28%--
10/04394398393393-0.13%2,000-+0.77%--
10/03398399392394+0.51%6,300-+0.9%--
09/30394395391392+0.26%3,300-+0.38%--
09/29393393391391-0.64%1,800-+0.39%--
09/28385393384393+3.42%3,400-+1.03%--
09/273803853803800%2,000--2.31%--
09/26383395380380-1.81%7,400--2.31%--
09/22382388382387+1.18%1,300--0.77%--
09/21390390382383-2.17%4,900--1.92%--
09/20390391389391-0.26%2,400-0%--
09/16393393389392-0.25%3,100-+0.51%--
09/15390393388393+1.03%2,200-+0.77%--
09/14389390388389-0.13%2,800--0.26%--
09/13390393390390-0.26%2,800--0.13%--
09/12394395390391-1.14%1,600-+0.39%--
09/093903953893950%2,200-+1.54%--
09/08393395389395+1.67%2,100-+1.8%--
09/07391391388389-0.13%2,100-+0.13%--
09/06391394389389-0.38%3,900-0%--
09/05390394390391-0.38%3,100-+0.39%--
09/02395396390392+0.13%4,000-+0.51%--
09/01392399392392-0.89%6,000-+0.13%--
08/31397397393395+1.02%1,80024億7823万+0.77%--
08/30390391387391+0.26%1,700--0.51%--
08/29382390381390+1.3%5,500--1.02%--
08/26386390384385-0.26%3,300--2.53%--
08/25385387385386+0.39%1,200--2.53%--
08/24381388381385+0.65%3,400--3.39%--
08/23381385381382-1.42%4,300--4.26%--
08/22385389385388-0.13%2,300--3.37%--
08/19390390385388-2.14%3,300--3.48%--
08/18392397390397-0.5%3,500--1.61%--
08/17399399385399+0.89%3,800--1.36%--
08/16393395390395+2.6%1,400--2.47%--
08/15390399383385-1.03%5,500--5.17%--
08/12382389382389+2.37%1,800--4.42%--
08/11383385380380-1.17%3,800--7.09%--
08/10378385378385+1.85%6,000--6.22%--
08/09376378366378-0.66%11,300--8.15%--
08/08381383380380-1.17%7,500--7.99%--
08/05395395380385-3.63%13,500--7.13%--
08/043994013983990%8,000--3.86%--
08/03401402399399-1.48%3,900--4.09%--
08/02405407399405-1.22%8,200--2.64%--
08/01412415399410-1.2%13,000--1.68%--
07/29415417414415-0.36%2,300--0.48%--
07/284174174144170%2,700--0.12%--
07/27416417414417+0.12%4,100-+0.12%--
07/26417417415416-0.24%4,900-0%--
07/25419420415417-0.24%8,300--0.24%--
07/22416420416418+0.24%2,600--0.71%--
07/21419421416417-0.24%4,100--1.65%--
07/20423424417418-0.95%7,300--2.11%--
07/19420424418422+0.84%8,300--2.09%--
07/15418419414419+0.84%6,100--3.57%--
07/14418420415415-0.36%4,900--5.25%--
07/13424424417417-1.19%5,800--5.77%--
07/12421423415422+0.24%10,300--5.49%--
07/11419425417421+0.12%5,600--6.56%--
07/08424424415420-1.18%9,300--7.49%--
07/07416425416425+1.8%6,600--7.41%--
07/06419419415418-0.24%5,600--9.63%--