株価チャート

2011/06/28～2011/11/21

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
201112/19, 株式分割 1→100
2011
11/21459459449455-0.87%12,500--13.5%--
11/18469470456459-5.17%17,100--13.72%--
11/17468484456484+0.41%22,700--9.87%--
11/16485489473482-1.63%17,700--11.07%--
11/15501501485490-1.61%15,100--10.42%--
11/14498509497498-1.97%6,400--9.45%--
11/11501510495508+0.2%14,800--8.14%--
11/10515515498507-2.31%26,200--8.81%--
11/095125245125190%8,300--7.32%--
11/08531537515519-3.17%19,300--7.82%--
11/07541541535536+0.19%4,700--5.13%--
11/04549549533535-2.37%7,600--5.31%--
11/02550550532548-0.9%14,400--2.84%--
11/01543553535553+0.55%10,300--1.6%--
10/31550555540550+1.1%14,600--1.96%--
10/28540559532544+2.64%25,000--3.2%--
10/27554554530530-2.57%26,800--5.86%--
10/26535551535544-0.18%14,800--3.89%--
10/25550552538545+0.18%7,200--4.05%--
10/24560560544544-2.33%7,400--4.56%--
10/21551574545557+1.27%21,000--2.62%--
10/20554556540550-1.61%5,500--4.18%--
10/19561561531559-0.89%15,700--3.12%--
10/18570570557564-2.59%17,900--2.59%--
10/17600600571579-2.69%35,800--0.52%--
10/14582596579595+0.85%21,900-+1.88%--
10/13600612587590-1.34%23,500-+0.85%--
10/12598610597598-0.66%30,500-+2.05%--
10/11568605566602+4.15%47,900-+2.38%--
10/07580604575578-0.34%41,100--2.03%--
10/06590597570580-0.85%9,600--2.19%--
10/05605606569585-2.34%19,100--1.68%--
10/045796005705990%18,000-+0.17%--
10/03582601560599+7.16%32,700-0%--
09/30547559535559+6.07%23,10056億6624万-6.83%11.10.42
09/29505535498527+3.54%22,400--12.46%--
09/28521521506509-2.12%14,300--15.87%--
09/27528545500520+2.36%20,500--14.75%--
09/26578578500508-12.41%46,600--17.4%--
09/22586586550580-1.02%23,300--6.75%--
09/21596597580586-0.17%5,700--6.39%--
09/20589599586587-2.17%7,200--6.83%--
09/16600604592600+0.17%3,200--5.51%--
09/15590600585599+1.01%9,000--6.11%--
09/14610610580593-2.79%22,800--7.49%--
09/136056186056100%4,400--5.13%--
09/12615615595610-1.61%14,500--5.28%--
09/09637637620620-2.67%7,000--3.88%--
09/08634640631637+0.95%5,200--1.39%--
09/07620634619631+2.1%5,900--2.47%--
09/06617630617618-0.64%12,800--4.63%--
09/05628636622622-2.81%4,000--4.31%--
09/02635648629640-0.78%12,200--1.69%--
09/01659661645645-1.53%14,100--1.07%--
08/31655657643655+1.24%4,700-+0.31%--
08/30649653638647+1.25%7,600--0.92%--
08/29626650625639+2.24%9,900--2.29%--
08/26612625610625+0.48%7,000--4.87%--
08/25619628614622+2.13%3,700--5.76%--
08/24618631606609-2.56%9,200--8.28%--
08/23627632621625-0.32%3,900--6.44%--
08/22631643627627-2.18%9,500--6.42%--
08/19664669641641-5.87%11,900--4.75%--
08/18686686669681+0.15%13,300-+0.89%--
08/17690690665680-1.45%16,900-+0.59%--
08/16709709682690-1.43%26,900-+1.77%--
08/15707707682700+1.89%12,100-+3.09%--
08/12700710663687+2.54%38,400-+0.88%--
08/11635673635670+2.29%22,300--2.05%--
08/10635663635655+4.8%23,500--4.52%--
08/09606629592625-1.73%46,900--9.29%--
08/08632669624636-1.85%27,700--7.83%--
08/05630652630648-2.56%40,100--6.09%--
08/04661671652665+2.15%11,200--3.48%--
08/03646654631651-0.76%25,700--5.52%--
08/02656660650656-1.5%20,300--4.65%--
08/01672674652666+0.45%14,600--3.06%--
07/29656671655663+1.53%15,900--3.21%--
07/28660662641653-1.36%26,100--4.53%--
07/27673680662662-2.65%20,100--3.22%--
07/26697698675680-2.44%20,800--0.44%--
07/25699706686697-1.41%22,700-+2.35%--
07/22740740698707-3.15%69,100-+4.28%--
07/21699740691730+5.34%45,800-+7.83%--
07/206946976906930%12,900-+2.67%--
07/19690695681693-1%11,400-+3.13%--
07/15688700686700+1.74%14,300-+4.63%--
07/14715715688688-3.78%28,500-+3.3%--
07/137017257017150%16,900-+7.84%--
07/12712725703715-1.65%31,400-+8.33%--
07/11747748720727-2.42%31,200-+10.65%--
07/08755780736745-1.32%54,500-+13.91%--
07/07701755701755+5.59%82,500-+15.98%--
07/06724725693715-1.92%45,200-+10.34%--
07/05669730664729+10.62%176,200-+12.67%--
07/04645676640659+4.6%83,500-+2.17%--
07/01633643629630-1.56%35,300--2.33%--
06/30654662634640-2.14%38,20064億8729万-1.08%12.710.48
06/29631654631654+4.14%35,100-+0.77%--
06/28620640620628+0.64%13,000--3.38%--