株価チャート

2011/08/04～2011/12/30

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
20177/1, 株式分割 1→2
20137/1, 株式分割 1→100
2011
12/30400400400400+0.13%9,200-+5.54%--
12/29400400400400-2.32%3,600-+6.53%--
12/28398409398409-0.12%35,000-+10.24%--
12/27406410406410+0.99%17,400-+11.58%--
12/26405407401406-0.49%38,400-+11.71%--
12/22408408406408+0.12%6,600-+13.51%--
12/21405407405407+0.74%8,200-+14.97%--
12/20403404403404+0.25%4,800-+15.43%--
12/19404405403403-0.25%30,400-+16.14%--
12/16406408404404+0.25%16,800-+17.44%--
12/15405405403403-0.49%9,800-+18.18%--
12/14405406404405+0.75%12,600-+19.82%--
12/13406408402402-1.11%24,600-+20.36%--
12/12404410404407+0.62%18,800-+22.44%--
12/09406406402404+0.75%13,000-+22.8%--
12/08406414401401-0.37%25,800-+23.01%--
12/07424424391403-5.29%91,800-+24.23%--
12/06425425425425+21.43%23,800-+32.4%--
12/05350350350350+16.67%2,800-+10.06%--
12/02303303300300-1.64%5,000--5.36%--
12/01301307301305+1.67%4,400--4.39%--
11/30313318300300-4%2,600--6.25%--
11/29306316306313-2.34%1,800--2.65%--
11/28298325298320+7.93%2,600--0.62%--
11/25292302292297-0.17%4,400--8.2%--
11/24305305297297-2.62%3,800--8.62%--
11/22305305300305+1.67%1,800--6.44%--
11/213053052973000%1,000--7.98%--
11/18296302296300-1.64%2,000--8.26%--
11/17300305300305+1.67%2,000--7.01%--
11/16312312300300-2.76%3,400--8.54%--
11/15300316300309-3.59%11,000--5.95%--
11/14321321288320-1.84%4,600--2.44%--
11/11323327323326+1.88%800--0.61%--
11/10320320320320-3.03%800--2.14%--
11/09325332325330+1.54%2,200-+0.92%--
11/08331334325325-1.52%3,800--0.61%--
11/07335335330330-1.49%400-+0.92%--
11/043303353303350%1,200-+2.45%--
11/01335335335335-4.29%1,600-+2.76%--
10/31350352350350+2.64%1,000-+7.69%--
10/28339341339341+0.44%1,200-+5.25%--
10/27340340340340+2.88%200-+5.11%--
10/26339339330330-3.65%600-+2.17%--
10/25350350338343+0.44%6,400-+6.04%--
10/24335341335341+4.92%800-+5.57%--
10/21335335325325-2.99%3,200-+0.62%--
10/20349349335335-3.6%2,200-+3.4%--
10/19340348340348+3.73%1,800-+7.25%--
10/18329335329335+4.69%1,000-+3.08%--
10/17330332320320+1.59%3,200--1.54%--
10/14323325315315-2.93%2,000--3.37%--
10/13315325315325+3.18%3,600--0.76%--
10/12310315310315+1.45%4,400--4.12%--
10/11310312310310+0.16%2,000--5.78%--
10/073063103063100%2,600--6.21%--
10/06305310305310+1.14%1,600--6.78%--
10/05312312306306-1.45%4,200--8.38%--
10/04318318305311-3.12%3,800--7.31%--
10/03321321318321-0.77%1,800--4.9%--
09/30335335320323+0.94%4,00043億8646万-4.44%-0.91
09/29320320317320-1.54%800--5.6%--
09/28339339325325+2.04%1,400--4.97%--
09/27323323318319+0.16%800--6.87%--
09/26339339316318-0.16%5,000--7.29%--
09/22312323312319-2%3,800--7.41%--
09/21338338319325-0.91%4,800--5.52%--
09/20347347328328-4.23%3,200--4.93%--
09/16341343331343+3.63%2,200--0.72%--
09/15336336324331-2.79%3,400--4.2%--
09/14342347340340-2.02%2,200--1.73%--
09/13344347339347+0.87%7,600-+0.29%--
09/12346348344344-4.84%5,200--0.29%--
09/09348362348362+4.03%5,600-+4.78%--
09/08341348335348+0.72%5,800-+0.72%--
09/07340345335345-0.58%4,400--0.58%--
09/06344347337347+1.31%1,000--0.29%--
09/05347347340343+1.78%1,800--1.86%--
09/02332337332337-1.17%4,200--3.86%--
09/01350351341341-2.71%3,000--2.99%--
08/313383503383500%4,200--0.85%--
08/30350350350350+0.29%600--1.41%--
08/29339349339349-2.65%2,000--2.24%--
08/26346359343359+3.61%3,000--0.14%--
08/25361361346346-1.98%7,600--4.16%--
08/24386386353353-8.67%16,200--3.02%--
08/23346387345387+14.86%31,200-+5.6%--
08/22340345337337+1.51%4,000--8.31%--
08/19340340331332-1.04%6,600--10.41%--
08/18334360334335+0.3%9,600--9.95%--
08/17336340332334+0.15%6,000--10.93%--
08/16335343333334-2.06%4,800--11.77%--
08/15335341331341-1.16%3,800--10.39%--
08/12343345338345+2.07%7,600--10.05%--
08/11320338320338-2.17%8,400--12.34%--
08/10335345335345+2.99%4,400--11.08%--
08/09345345305335-4.29%9,400--14.32%--
08/08350350345350-3.05%2,200--10.94%--
08/05375375350361-4.62%7,600--8.61%--
08/04404404379379+1.34%6,800--4.66%--