株価チャート

2011/08/03～2011/12/30

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
20197/1, 株式分割 1→2
20181/1, 株式分割 1→2
20137/1, 株式分割 1→100
2011
12/30265265261261-2.34%5,600--6.7%--
12/29269269268268+0.09%3,600--4.46%--
12/28277277267267-3.95%8,000--4.89%--
12/27281284278278-0.63%22,800--0.98%--
12/26287287280280-1.5%3,600--0.36%--
12/22288292284284-1.98%10,400-+1.16%--
12/21288290285290+0.87%9,200-+3.57%--
12/20282288282288+2.68%7,200-+2.68%--
12/19280280280280+0.9%1,200-0%--
12/16280285278278-0.89%7,200--0.89%--
12/15285285280280-2.52%7,200-0%--
12/14288289285287+0.35%7,600-+2.59%--
12/13291292285286-1.97%13,200-+2.23%--
12/12285292285292+2.55%22,000-+4.29%--
12/09285285285285+1.7%2,800-+2.06%--
12/08285285280280-1.75%3,200-+0.36%--
12/07285285285285+1.06%1,200-+2.15%--
12/06284285282282+1.17%6,800-+1.08%--
12/05278285278279-2.19%5,600--0.09%--
12/02286286285285+0.88%10,000-+1.79%--
12/012852882832830%8,400-+0.89%--
11/30275283275283+2.73%5,600-+0.89%--
11/29275275275275+0.92%8,000--1.79%--
11/28275275273273+0.93%3,200--3.02%--
11/25273275270270-0.92%17,600--3.91%--
11/242752752732730%9,200--3.37%--
11/22275275273273-0.91%9,600--3.71%--
11/212752752752750%4,800--2.83%--
11/182682752682750%7,600--2.83%--
11/17275278275275-0.9%4,400--2.83%--
11/16280280275278-2.63%10,000--1.94%--
11/15275285275285+3.17%2,400-+0.71%--
11/14275276275276-3.91%24,800--2.04%--
11/11278288278288+3.6%4,000-+1.95%--
11/10283283275278-2.63%14,000--1.25%--
11/09280285280285+1.79%8,800-+1.42%--
11/08292292280280-2.18%8,000-0%--
11/07285292280286+1.33%8,800-+2.23%--
11/04278283278283+1.71%2,000-+1.25%--
11/02283283278278+0.09%5,200--0.09%--
11/01280280275278-3.48%9,200-+0.18%--
10/31290290284288-1.12%2,000-+4.17%--
10/28293293291291-0.85%1,600-+5.34%--
10/27284294277293+3.9%8,400-+6.64%--
10/26278282278282-0.96%10,400-+3.01%--
10/25275285275285-1.72%16,800-+4.4%--
10/24290290290290+1.67%400-+6.23%--
10/21291291285285-1.81%2,000-+4.87%--
10/20295295285291-1.53%2,800-+7.2%--
10/19293295290295+2.61%13,200-+9.26%--
10/18276291276288+3.14%18,400-+6.48%--
10/17278280278279+0.9%2,000-+3.62%--
10/13275276272276+0.45%4,000-+2.7%--
10/12275275275275+1.38%1,600-+2.61%--
10/11270273268271+0.46%2,800-+1.21%--
10/07268270268270+2.37%5,600-+0.75%--
10/06264264263264-1.31%1,200--1.95%--
10/05270270267267-2.64%2,800--0.65%--
10/04275275275275+2.62%1,600-+2.04%--
10/03273273266268-1.65%1,200--0.56%--
09/30272272272272+0.74%40016億8672万+1.12%9.41.06
09/29255270255270+4.85%5,600-+0.37%--
09/28263263258258-1.15%1,600--4.63%--
09/27258261257261+2.66%4,800--3.87%--
09/26263263254254-4.96%10,000--6.71%--
09/22267268265267-0.19%7,200--2.2%--
09/21268269268268-0.93%8,400--2.01%--
09/20271271270270-0.46%3,600--1.46%--
09/16268271268271+1.4%4,800--1%--
09/15268270268268+0.19%10,000--2.37%--
09/142692692672670%5,200--2.55%--
09/13270271267267-0.19%3,600--2.55%--
09/12273275268268-2.73%12,000--2.73%--
09/092752752752750%8,400--0.36%--
09/08273275273275+0.92%7,600--0.36%--
09/07267273267273+2.25%1,200--1.62%--
09/06269269267267-0.93%3,200--4.14%--
09/05269271269269-0.83%2,000--3.58%--
09/02283283269271-3.13%9,200--3.13%--
09/01275281275280+2.75%38,000--0.36%--
08/31269273269273+1.87%10,800--3.02%--
08/292672682672680%1,600--5.14%--
08/26270270268268-0.93%6,400--5.48%--
08/25270277270270-2.61%14,000--4.93%--
08/24280280275277-0.98%21,600--2.72%--
08/23280281280280-1.75%13,200--2.44%--
08/22273285273285+1.79%1,600--0.7%--
08/19285285280280-1.75%11,200--2.44%--
08/18283286283285+1.79%11,200--1.04%--
08/172802802802800%21,600--2.78%--
08/16276280276280+2.28%2,000--3.11%--
08/15274275274274+0.46%4,800--5.28%--
08/12290294268273-3.54%28,000--5.71%--
08/11274289265283+1.8%17,200--2.59%--
08/10283283276278+4.52%5,200--4.31%--
08/09253266250266-3.37%18,400--8.76%--
08/08283283274275-4.43%26,400--5.91%--
08/05284288281288-2.21%30,400--1.54%--
08/04294294294294+0.94%8,000-+0.68%--
08/03293294291291-2.1%6,400-+0.09%--