株価チャート

2011/07/11～2011/12/05

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→10
2011
12/05337385325369+16.77%393,230-+19.81%--
12/02298334287316+8.03%161,620-+2.6%--
12/01290300287293+2.67%76,690--5.34%--
11/30280291272285+2.3%63,950--8.69%--
11/29286290278279-0.92%47,430--11.31%--
11/28275293273281+0.36%36,710--11.32%--
11/25290298280280-5.82%72,390--12.47%--
11/24263323263297+9.14%218,350--7.64%--
11/22257276251273+2.83%75,800--16.15%--
11/21283283263265-5.53%50,600--19.45%--
11/18292292278281-3.14%54,560--16.02%--
11/17282294282290-0.75%37,060--14.57%--
11/16298304288292-2.08%27,630--14.93%--
11/15304305296298-1.16%33,500--14.12%--
11/14292314292302+2.2%48,950--13.86%--
11/11289297272295+2.5%98,600--16.19%--
11/10290299287288-6.71%92,330--18.47%--
11/09313323303309-3.59%84,700--13.34%--
11/08341346315320-6.43%84,940--10.61%--
11/07342353340342-1.87%42,390--5%--
11/04349354342349+2.05%53,430--3.46%--
11/02343347339342-2.43%51,130--5.66%--
11/01361365350350-4.5%82,670--3.58%--
10/31349368348367+5.01%52,78062億1707万+0.96%2.480.35
10/28355366348349-3.59%81,920--4.12%--
10/27350364343362+3.58%54,090--1.36%--
10/26344350339350-0.29%54,410--5.28%--
10/25354358345351-0.85%60,830--6.28%--
10/24368368345354+2.02%72,210--6.48%--
10/21339350334347+1.17%69,680--9.29%--
10/20354356341343-2.7%61,800--11.73%--
10/19363365348352-0.56%72,950--10.66%--
10/18367370347354-6.35%98,860--11.94%--
10/17395400375378-3.08%103,390--7.13%--
10/14395405378390-4.18%135,720--5.34%--
10/13406414390407+3.96%125,930--2.16%--
10/12384397376392-1.51%115,350--6.56%--
10/11390438385398+7.14%267,000--6.03%--
10/07346377345371+8.32%125,900--13.11%--
10/06345350337343+2.85%70,900--20.72%--
10/05355360332333-4.86%124,500--24.15%--
10/04350356342350-2.78%87,330--21.52%--
10/03364370353360-4.51%110,970--20.7%--
09/30375398371377+1.89%123,510--18.4%--
09/29351378344370+1.37%151,900--21.11%--
09/28383387360365-2.8%108,420--23.8%--
09/27383383361376+10.12%169,650--23.37%--
09/26395395334341-12.11%243,010--31.8%--
09/22401414373388-6.95%267,980--24.07%--
09/21430430410417-3.02%176,780--19.96%--
09/20457460424430-5.91%157,360--18.87%--
09/16448466446457+0.66%135,980--15.37%--
09/15456478446454-3.4%202,080--17.3%--
09/14485487453470-4.28%189,990--15.47%--
09/13510514486491-1.5%173,950--12.16%--
09/12552567497499-9.36%517,720--10.5%--
09/09521550511550+14.58%311,400--1.08%--
09/08495496475480-3.03%132,610--13.51%--
09/07485500476495+3.56%141,440--11.13%--
09/06501508474478-4.4%198,020--14.49%--
09/05489522487500+0.81%190,380--10.87%--
09/024895204864960%314,500--12.06%--
09/01503512489496+0.4%229,800--12.21%--
08/31508526489494-2.95%337,960--12.87%--
08/30531534506509-1.36%208,710--10.86%--
08/29542549516516-6.52%225,110--10.26%--
08/26535560525552-1.6%167,230--4.5%--
08/25550585517561+4.47%210,070--3.44%--
08/24617629527537-14.35%366,890--7.73%--
08/23642668626627-2.34%179,270-+7%--
08/22650677626642+5.25%269,850-+9.56%--
08/19614645595610-2.24%222,300-+4.1%--
08/18651670617624-2.65%500,060-+6.12%--
08/176517416416410%1,573,580-+8.46%--
08/16669689639641-4.33%265,340-+7.91%--
08/15678710650670-2.62%333,370-+12.23%--
08/12703720582688+8.69%969,300-+14.67%--
08/11613633612633+18.76%259,670-+5.5%--
08/10523533508533+15.12%134,350--11.02%--
08/09433474411463-1.07%252,230--23.22%--
08/08507539461468-9.48%179,650--23.03%--
08/05500523491517-3.54%139,570--15.8%--
08/04539590536536-2.37%225,800--13.27%--
08/03508549505549+4.37%183,340--11.88%--
08/02549554517526-7.56%239,950--16.38%--
08/01549609533569+8.59%378,510--10.39%--
07/29561569515524-5.76%224,740--18%--
07/28561574556556-4.14%156,020--13.8%--
07/27594600573580-3.97%189,480--11.04%--
07/26603626600604+0.67%125,950--8.35%--
07/25608632600600-2.91%137,540--10.31%--
07/22625626604618+3%157,620--9.65%--
07/21625627593600-5.51%234,190--13.79%--
07/20626682618635+2.75%498,880--9.54%--
07/19647654613618-3.44%195,330--12.09%--
07/15663674626640-5.19%396,860--8.57%--
07/14739775667675-2.03%1,110,830--2.74%--
07/13690709666689-2.41%401,270-+0.73%--
07/12729740686706-4.59%373,560-+4.9%--
07/117357797157400%539,070-+11.95%--