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
20131/1, 株式分割 1→100
2011
12/30580597577577-0.52%10,500-+1.58%--
12/29572595569580+1.05%25,600-+2.29%--
12/28568575565574-0.17%2,500-+1.41%--
12/27573575571575-0.52%3,900-+1.77%--
12/26574579572578+1.05%13,100-+2.3%--
12/22566572566572-0.69%5,300-+1.42%--
12/21580580570576+0.17%7,200-+2.31%--
12/20577579572575-0.35%1,800-+2.31%--
12/19582582563577-0.17%6,400-+2.67%--
12/16579579574578+1.58%10,700-+2.85%--
12/15563571563569+0.53%3,500-+1.43%--
12/14568570565566-0.53%3,800-+0.71%--
12/13576576567569-1.56%7,400-+1.25%--
12/12573578571578+2.48%6,500-+2.66%--
12/09564570563564-0.53%4,100-+0.18%--
12/08569569567567+0.18%700-+0.71%--
12/075665705625660%3,100-+0.53%--
12/065685695665660%1,600-+0.35%--
12/05560570555566+0.89%3,300-+0.53%--
12/02569569560561-1.58%1,600--0.53%--
12/01568570560570+3.45%3,600-+1.06%--
11/30555555533551-0.18%5,600--2.3%--
11/29547552547552+1.47%1,700--2.3%--
11/28540554540544-1.09%2,700--3.72%--
11/25545553545550-0.9%2,500--2.83%--
11/24548555544555-0.89%4,700--1.94%--
11/22549560549560+1.82%3,300--1.23%--
11/21555555550550-0.9%1,700--3%--
11/185555555505550%1,200--2.29%--
11/17553558553555+0.73%700--2.46%--
11/16556568551551-1.61%4,300--3.16%--
11/15572572560560-0.53%4,200--1.75%--
11/14568568555563-1.92%12,200--1.23%--
11/11570574565574+0.17%3,600-+0.7%--
11/10575575562573-0.87%11,100-+0.7%--
11/09572578570578+1.05%2,300-+1.76%--
11/08580582572572-2.05%1,900-+0.53%--
11/07584590581584-1.52%3,300-+2.64%--
11/04576594571593+4.77%13,500-+4.4%--
11/025655695625660%4,100--0.18%--
11/01576576566566-1.22%2,700--0.18%--
10/31566573566573+1.78%2,900-+1.06%--
10/28574575561563-1.75%7,200--0.71%--
10/27564573564573+1.78%200-+1.06%--
10/26570570563563-1.4%1,300--0.71%--
10/25565572565571+0.35%2,900-+0.71%--
10/24562572561569+1.25%4,700-+0.35%--
10/215665695615620%3,100--0.88%--
10/20566566562562-0.71%500--0.88%--
10/19580580563566-0.7%5,000-0%--
10/18569574564570-0.7%4,800-+0.71%--
10/17572579572574+0.35%2,900-+1.41%--
10/14566572566572+1.06%600-+1.24%--
10/135665715655660%1,700-+0.18%--
10/12568574566566-0.35%7,000-+0.18%--
10/11570572566568+1.79%2,500-+0.53%--
10/075655655565580%3,700--1.24%--
10/06556560554558+0.36%3,700--1.41%--
10/05567569555556-0.36%3,700--1.77%--
10/04568568552558-6.53%19,500--1.59%--
10/03580625579597+4.55%59,000-+5.29%--
09/30570578570571+0.18%4,30034億5340万+1.06%7.540.71
09/29558570548570+2.15%6,600-+0.88%--
09/28574574558558-1.06%3,800--1.24%--
09/275655715565640%1,600--0.35%--
09/26570570548564-0.7%8,700--0.35%--
09/22580580568568-1.39%3,900-+0.18%--
09/21579579570576+1.05%8,900-+1.59%--
09/20579579567570+0.53%3,300-+0.53%--
09/16566567566567+1.07%200-0%--
09/15564566561561-0.53%1,000--1.06%--
09/14564570562564+0.18%4,600--0.88%--
09/13560565560563+1.26%3,000--1.05%--
09/12558558555556-0.54%600--2.11%--
09/09568568558559-0.36%1,800--1.76%--
09/08567567560561+0.72%900--1.41%--
09/07560563556557-0.54%3,100--2.45%--
09/06566566560560-1.41%3,600--2.1%--
09/05569569563568-0.18%3,600--1.05%--
09/02578578567569-1.73%1,900--1.04%--
09/01576579567579+1.58%4,600-+0.52%--
08/315715715645700%500--1.21%--
08/30567574564570+0.53%2,300--1.38%--
08/29561567560567+0.89%4,300--2.07%--
08/265695725615620%3,400--3.27%--
08/25563563562562-1.06%800--3.44%--
08/24574577565568-1.05%1,100--2.74%--
08/235705755705740%3,200--2.05%--
08/22560574560574+0.7%4,500--2.21%--
08/19560574560570-1.38%2,800--3.06%--
08/18573578565578+1.05%4,000--1.7%--
08/17574574572572+0.18%800--2.89%--
08/16570575570571+0.18%2,500--3.22%--
08/15565570560570-0.35%8,200--3.39%--
08/12596596572572-5.77%12,100--3.21%--
08/11550607550607+6.49%12,600-+2.53%--
08/10570575560570+5.56%7,500--3.55%--
08/09515550513540-4.42%13,900--8.78%--
08/08570570554565-1.74%13,400--4.88%--
08/05584588570575-4.17%10,000--3.36%--