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
2011
12/30443443430440+0.46%37,200--6.38%--
12/29466466434438-6.81%62,400--6.61%--
12/28474475467470-1.26%13,700-+0.21%--
12/27477488469476-1.86%57,600-+1.71%--
12/26493498477485-1.02%24,100-+3.85%--
12/22480495474490+2.3%34,000-+4.93%--
12/214804914684790%31,100-+2.57%--
12/20468485465479-2.64%43,100-+2.57%--
12/19530530482492-7.17%21,800-+5.13%--
12/19株式分割 1→100
12/16544545515530-2.57%19,100-+13.01%--
12/15523570498544-1.63%50,800-+16.24%--
12/14490553490553+14.49%157,100-+18.42%--
12/13465492460483+3.09%35,800-+3.65%--
12/12459472458469+1.85%22,900-+0.11%--
12/094514604434600%17,500--2.13%--
12/08463467450460-0.22%12,500--2.95%--
12/07462467458461-0.97%13,400--3.56%--
12/06479479460466-2.82%16,300--3.22%--
12/05460480455479+5.97%21,900--1.03%--
12/02435462434452+4.15%38,000--7%--
12/01432435425434+2.12%28,600--11.43%--
11/30421431421425-0.82%21,100--13.97%--
11/29440441428429-1.27%8,500--14.13%--
11/28417440415434+5.34%16,200--13.89%--
11/25412420409412-1.67%25,100--19.06%--
11/24423425406419-4.12%37,900--18.64%--
11/22440450430437-3.96%15,400--16.12%--
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%--