株価チャート

2011/01/17～2011/12/30

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
201310/1, 株式分割 1→200
2011
12/30248251247247-0.4%800--5.56%--
12/29253264248248-1.98%1,800--5.53%--
12/28251253251253+0.8%600--3.99%--
12/27278278251251-12.87%800--5.11%--
12/26307307278288-6.35%800-+8.49%--
12/223073073073070%200-+15.85%--
12/21305307305307+4.07%400-+16.29%--
12/20295295295295+1.72%400-+11.74%--
12/09285290285290+9.43%1,200-+9.85%--
12/082652652652650%200-+0.38%--
12/07265265265265-8.62%400-0%--
11/30290290290290+9.23%600-+9.02%--
11/252662662662660%400--0.19%--
11/24271271266266-9.08%400--0.56%--
11/21242292242292+19.92%400-+8.55%--
11/02244244244244+1.46%1,000--9.81%--
11/01240240240240+1.05%200--12.09%--
10/28238238238238+2.81%200--13.95%--
10/25245245231231-5.71%400--17.2%--
10/24245245245245-1.61%200--13.12%--
10/19249249249249+5.96%200--12.63%--
10/06235235235235+1.29%200--18.12%--
10/05232232232232+3.11%200--20%--
10/04236236225225-10.54%800--23.47%--
09/27252252252252-10.66%200--15.89%--
09/26282282282282+5.63%200--6.79%--
09/08267267267267-6.98%200--12.91%--
09/07262287262287+7.91%400--6.98%--
09/06290290266266-8.45%1,000--14.63%--
09/02292292290290-1.19%1,000--7.35%--
08/25294294294294-3.77%200--6.83%--
08/24305305305305+6.64%1,000--3.48%--
08/18286286286286-1.38%200--9.78%--
08/16287290287290-1.69%400--9.09%--
08/12295295295295+2.61%200--8.1%--
08/09288288288288-2.71%200--10.71%--
08/052962962962960%200--8.8%--
08/03296296296296-1.5%200--9.08%--
08/02300300300300-6.25%200--7.98%--
07/253203203203200%200--2.44%--
07/22315320315320+1.59%600--2.44%--
07/193153153153150%200--3.96%--
07/143153153153150%2,000--4.26%--
07/11315315315315+1.61%200--4.26%--
07/06310310310310+1.64%400--6.06%--
07/05315320305305-1.77%800--7.85%--
07/04311311301311-3.72%1,600--6.48%--
06/30323323323323-5.84%2005億7405万-3.15%-0.83
06/273433433433430%200-+2.85%--
06/16343343343343-8.54%200-+3.16%--
06/13375375375375+15.23%600-+13.48%--
06/01325325325325-7.01%400-0%--
05/25350350350350+5.91%200-+8.2%--
05/023303303303300%1,000-+2.8%--
04/253353353303300%1,000-+1.85%--
04/223303303303300%400-+1.54%--
04/213303303303300%600-+1.23%--
04/203303303303300%600-+0.61%--
04/19330330330330+1.54%600-+0.61%--
04/14340340325325-1.52%1,200--1.22%--
04/123303303303300%600-0%--
04/113303303303300%600--0.3%--
04/083303403303300%1,600--0.6%--
04/07335335330330+1.54%400--0.9%--
04/06325325325325-1.52%600--2.69%--
04/053303303303300%400--1.79%--
04/01330330330330+1.54%400--2.08%--
03/313253253253250%6001157億-3.56%-142.6
03/29325325325325-4.41%800--4.13%--
03/253403403403400%200-0%--
03/243403403403400%200--0.29%--
03/23340340340340+7.94%1,600--0.29%--
03/22315315315315-1.56%600--7.89%--
03/18320320320320+16.36%200--6.98%--
03/17274275274275+8.27%1,200--20.52%--
03/16274274254254-5.58%1,200--27.22%--
03/15274274269269-15.67%1,600--24.01%--
03/14319319319319-19.04%800--11.14%--
03/11394394394394+9.75%800-+9.44%--
03/043743743593590%400-+0.28%--
03/01354359354359-2.97%1,200-0%--
02/28360370360370+6.32%600-+3.06%--
02/25351360348348-0.57%1,000--3.06%--
02/243503503503500%200--2.78%--
02/23350350350350-0.28%200--3.05%--
02/21351351351351+0.29%200--2.77%--
02/183513513503500%1,000--3.05%--
02/17350350350350-4.11%400--3.05%--
02/14365365365365-0.27%200-+0.83%--
02/08366366366366+4.27%200-+1.39%--
02/07351351351351+0.14%600--2.77%--
02/04351351351351-0.57%200--2.91%--
02/03353353353353-2.08%600--2.35%--
02/023603603603600%200-0%--
01/28351360351360+0.7%400-0%--
01/27358358358358+1.85%600--0.42%--
01/25351351351351-3.7%200--2.23%--
01/24365365365365-0.95%200-+1.53%--
01/21358368358368+2.94%800-+2.51%--
01/17358358358358-5.92%200--0.14%--