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
20144/1, 株式分割 1→100
2011
12/30546546535545+0.18%4,800--3.88%--
12/29548548540544-1.81%6,200--3.89%--
12/28554560554554-5.14%36,400--1.95%--
12/27570584570584+2.82%100,900-+3.55%--
12/26565568560568+2.71%20,200-+0.89%--
12/22560573553553-0.9%12,900--1.6%--
12/21552558548558+2.95%8,900--0.89%--
12/20535546534542-0.55%7,700--3.9%--
12/19545546537545-0.73%19,900--3.54%--
12/16550559546549-0.18%8,400--2.83%--
12/15563567550550-2.48%18,300--2.65%--
12/14576581562564-1.91%34,900--0.35%--
12/13569585568575+0.88%20,900-+0.7%--
12/12564572564570+0.88%21,200--0.87%--
12/09570572562565-1.91%62,900--2.59%--
12/08581581574576-1.2%8,400--1.54%--
12/07585589582583-1.19%13,200--1.19%--
12/06596596581590-0.84%10,500--0.84%--
12/05588595586595+1.54%16,400--0.67%--
12/02588592580586+1.21%15,000--2.82%--
12/01570597569579+1.05%17,800--4.61%--
11/30575577567573-1.21%3,100--6.37%--
11/29587590575580+0.17%7,800--6%--
11/28574579557579+3.76%7,500--6.76%--
11/25531560531558+5.28%12,300--10.86%--
11/24512544511530+2.32%15,000--15.87%--
11/22511525510518-2.81%28,600--18.55%--
11/21545548533533-3.09%13,800--17.24%--
11/185445545425500%6,400--15.51%--
11/17555560543550-3.51%16,200--16.41%--
11/16578581567570-1.72%14,800--14.29%--
11/15594600579580-1.02%25,300--13.56%--
11/14565591559586+8.52%42,900--13.31%--
11/11563567528540-2.7%55,400--20.7%--
11/10566566542555-3.65%90,500--19.21%--
11/09577586576576-14.79%110,800--16.76%--
11/08675682665676-0.44%17,900--3.01%--
11/07692692675679-0.59%14,000--2.72%--
11/04690696680683-1.01%18,700--2.15%--
11/02693693684690-2.13%4,800--0.86%--
11/01708712700705-1.67%7,500-+1.59%--
10/31707717701717+2.87%16,300-+3.76%--
10/28697704695697+1.01%10,400-+1.46%--
10/276987006806900%5,400-+0.88%--
10/26687690674690-0.58%9,200-+1.02%--
10/25702702686694-0.43%7,400-+1.76%--
10/24701702690697+0.87%7,900-+2.5%--
10/21688695688691+0.73%2,400-+1.77%--
10/20672693670686+2.39%10,600-+1.18%--
10/19689692666670-2.33%22,300--1.18%--
10/18692700686686-2.7%8,500-+1.18%--
10/17710716699705-0.7%18,800-+3.98%--
10/14715717708710-1.39%8,300-+4.87%--
10/13725725713720-0.83%5,400-+6.67%--
10/12727730708726-0.27%16,700-+7.72%--
10/11718728715728+4%24,000-+8.17%--
10/07715717698700-1.55%21,200-+4.32%--
10/06710737710711+2.3%58,100-+5.96%--
10/05684700670695+2.96%22,900-+3.89%--
10/04689691675675-4.12%8,700-+1.05%--
10/03695704662704+0.86%17,000-+5.71%--
09/30685698680698+2.65%24,40081億3449万+5.28%21.522.04
09/29647681643680+5.26%22,100-+3.03%--
09/28642655640646+1.73%5,100--1.67%--
09/276526556286350%9,200--3.35%--
09/26605641605635+3.25%33,000--3.5%--
09/22624633605615-0.97%12,100--6.82%--
09/21655655620621-5.05%10,800--6.19%--
09/20658666653654-1.8%4,500--1.65%--
09/16653667649666+2.3%2,600-0%--
09/15663663645651-2.11%14,300--2.4%--
09/14670671656665-1.34%23,700--0.45%--
09/13681681666674-0.88%7,400-+0.9%--
09/12671680670680-0.15%7,600-+1.95%--
09/096816826806810%8,900-+2.25%--
09/08669681665681+1.79%9,400-+2.25%--
09/07677677653669-1.04%18,500-+0.3%--
09/06693693668676-1.89%21,600-+1.2%--
09/056896916886890%8,300-+2.99%--
09/02692696689689-0.29%26,700-+2.84%--
09/01685694683691+1.02%12,800-+2.98%--
08/31683684673684+1.18%9,800-+1.79%--
08/30662677662676+2.74%14,100-+0.45%--
08/29638658637658+3.3%16,000--2.52%--
08/26621637621637+1.92%3,400--6.05%--
08/25619627605625+2.12%9,200--8.22%--
08/24638638612612-1.45%11,100--10.92%--
08/23632635617621-1.27%5,500--10.39%--
08/22656656629629-5.13%14,700--9.89%--
08/19670670662663-2.79%6,700--5.69%--
08/18674683674682+0.44%3,000--3.67%--
08/17678680670679-1.31%5,700--4.5%--
08/16698700686688-1.01%7,200--3.78%--
08/15689695687695+2.36%7,600--3.47%--
08/12693693667679+0.59%12,900--6.22%--
08/11646675641675+1.35%12,900--7.41%--
08/10655675654666+3.74%21,700--9.14%--
08/09630643561642-1.98%89,900--12.89%--
08/08673690652655-3.96%26,500--11.84%--
08/05682699675682-3.54%28,100--8.7%--