株価チャート

2011/08/16～2012/01/17

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
201312/1, 株式分割 1→100
2012
01/17408409408409+0.49%500-+4.6%--
01/16405407405407+1.88%4,000-+4.36%--
01/13395400395400-0.99%2,400-+2.96%--
01/12391405391404+1%4,500-+4.26%--
01/11392401387400-1.36%4,100-+3.77%--
01/10382409382405-2.41%10,300-+5.47%--
01/06405417405415+1.72%3,800-+8.64%--
01/05395408395408+3.82%4,300-+7.65%--
01/04392396391393+0.26%5,100-+4.52%--
2011
12/30389392387392+0.77%6,100-+4.53%--
12/293893893853890%2,100-+4.01%--
12/28385389385389+0.39%2,700-+4.29%--
12/27384390384388+0.39%4,500-+4.17%--
12/26384390384386-0.52%4,600-+3.76%--
12/22388388380388-0.26%4,100-+4.3%--
12/21379389379389+0.52%3,100-+4.57%--
12/20370388367387+0.78%7,000-+4.03%--
12/19385386378384-0.52%2,300-+2.95%--
12/16388388376386+0.52%1,900-+3.49%--
12/15382390380384-0.9%900-+2.95%--
12/14380388374388+0.91%3,400-+3.61%--
12/13384384384384+3.09%100-+2.67%--
12/12363373363373+0.68%1,200--0.67%--
12/09367370367370+0.82%900--1.6%--
12/08371374365367-0.81%1,700--2.91%--
12/07374374370370-0.94%800--2.37%--
12/06369374365374+2.05%3,400--1.97%--
12/05359366359366+1.95%1,000--4.69%--
12/02360360359359-1.1%200--7.24%--
12/01358363355363+1.54%1,600--6.92%--
11/30353359353358+3.32%1,60017億5003万-9.03%50.360.43
11/29350355344346+1.47%2,400--12.41%--
11/28332345332341-5.28%4,600--14.54%--
11/25356360355360+1.27%4,100--10.45%--
11/24363363356356-3.66%4,200--12%--
11/22371372360369-1.6%3,000--9.34%--
11/21376376375375-1.32%1,300--8.54%--
11/18391391380380-2.31%300--7.54%--
11/17390390380389-0.13%1,300--5.58%--
11/16390390390390-0.13%1,600--5.46%--
11/15390390390390-1.02%100--5.57%--
11/14394394394394-0.76%100--4.6%--
11/11391397391397+0.89%200--4.11%--
11/10390394389394+0.25%500--4.95%--
11/09398398390393-1.26%4,600--5.42%--
11/08396398396398-2.33%600--4.22%--
11/07407407407407+1.75%100--2.16%--
11/04406410391400-1.36%5,700--3.85%--
11/02406406406406-1.46%100--2.76%--
11/01415415400412-0.72%3,100--1.32%--
10/31440440406415-6.01%4,600--0.6%--
10/28445445425441+0.34%4,100-+5.76%--
10/27439447435440+0.8%3,200-+5.65%--
10/26430436430436+0.23%300-+5.31%--
10/25433435433435+2.11%2,900-+5.07%--
10/24424426424426+0.47%2,300-+3.15%--
10/21416424415424+1.68%1,000-+2.42%--
10/20411419411417-1.88%1,400-+0.72%--
10/19425425425425+1.55%200-+2.66%--
10/18420430419419-4.67%3,800-+0.84%--
10/17418439415439+8.66%7,300-+5.78%--
10/144004044004040%900--2.42%--
10/13404404400404+0.37%600--2.65%--
10/12400410400403+0.75%1,500--3.25%--
10/11401404400400-0.13%1,000--4.2%--
10/07402402400400-3.03%1,300--4.53%--
10/06402413401413+1.23%1,400--1.79%--
10/05417417401408-0.85%1,700--2.98%--
10/04407413400411+0.98%800--2.38%--
10/03411413400407-0.97%700--3.33%--
09/30411411411411+0.49%100--2.38%--
09/29408409408409-1.68%300--3.31%--
09/28416416416416+1.46%100--1.89%--
09/27407410400410+0.86%600--3.53%--
09/26401413389407-2.05%2,800--4.58%--
09/224014164004150%1,400--3.04%--
09/21411417401415+1.72%2,000--3.26%--
09/20421421406408-4.56%900--4.9%--
09/16413428412428+1.79%1,300--0.58%--
09/15435435412420-2.78%2,800--2.1%--
09/14432432432432-0.23%100-+0.93%--
09/13420433420433+4.21%700-+1.17%--
09/12419437413416-5.57%2,500--2.69%--
09/09407440407440+4.64%1,900-+2.33%--
09/08421421421421-0.36%400--2.21%--
09/07420427408422-0.71%2,100--2.31%--
09/06420428415425-2.07%900--1.85%--
09/05431444430434-0.91%1,800--0.23%--
09/02430440430438+1.86%1,500-+0.46%--
08/31425430415430+1.18%1,00021億493万-1.83%60.570.51
08/29420435411425+0.12%2,200--3.41%--
08/26411425411425+0.35%800--3.96%--
08/25423423423423+1.68%100--4.73%--
08/24413433408416+0.85%1,500--6.52%--
08/23428438393413-7.2%6,200--7.92%--
08/22445449431445-0.89%1,800--1.22%--
08/19430450430449+0.9%3,100--0.99%--
08/18425445425445+2.18%600--2.09%--
08/17440440435435-1.02%300--4.61%--
08/16438444425440-0.11%2,300--4.25%--