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
20167/1, 株式併合 10→1
2011
12/301,5401,5601,5301,560+1.3%278,100--1.02%--
12/291,5401,5501,5101,540-1.28%620,100--2.04%--
12/281,5701,5801,5501,560-2.5%551,600--0.64%--
12/271,6101,6201,5901,600-0.62%491,300-+2.11%--
12/261,6101,6201,6001,610+1.26%441,700-+3.07%--
12/221,5901,5901,5801,5900%190,800-+2.25%--
12/211,6001,6101,5801,5900%497,700-+2.65%--
12/201,5501,5901,5501,590+1.27%437,200-+2.98%--
12/191,5701,5801,5601,570+0.64%308,000-+1.88%--
12/161,5801,5901,5601,5600%363,100-+1.5%--
12/151,5801,5901,5601,560-2.5%382,300-+1.76%--
12/141,5901,6101,5701,600+0.63%458,100-+4.44%--
12/131,5801,6001,5801,5900%555,200-+3.99%--
12/121,6201,6201,5801,5900%845,500-+4.13%--
12/091,5901,6001,5701,590-0.63%1,211,100-+4.4%--
12/081,6101,6201,5901,600+2.56%1,873,400-+5.47%--
12/071,5801,6001,5501,560-2.5%962,500-+3.24%--
12/061,6101,6101,5801,600-1.23%500,100-+6.24%--
12/051,6001,6401,6001,620+1.89%435,900-+7.78%--
12/021,5701,6001,5601,590+0.63%640,700-+6.14%--
12/011,5801,5901,5701,580+1.94%687,600-+5.76%--
11/301,5501,5501,5301,550-0.64%396,800-+4.17%--
11/291,5501,5601,5301,560+0.65%448,100-+5.26%--
11/281,5201,5501,5101,550+4.73%701,200-+5.01%--
11/251,4801,5001,4701,480+0.68%449,900-+0.68%--
11/241,4601,4801,4601,470-1.34%449,200-0%--
11/221,4701,5001,4601,490+0.68%460,200-+1.36%--
11/211,4801,4801,4501,480+0.68%377,800-+0.68%--
11/181,4401,4801,4201,470+2.08%708,600--0.07%--
11/171,4301,4601,4201,440-0.69%579,000--2.31%--
11/161,4801,4901,4401,450-0.68%487,300--1.76%--
11/151,4901,5101,4601,460-3.31%440,300--1.42%--
11/141,4901,5101,4801,510+2.72%547,500-+1.68%--
11/111,4601,4801,4401,4700%761,900--1.01%--
11/101,4801,5001,4501,470-3.29%754,700--1.14%--
11/091,5401,5501,5101,520-0.65%510,500-+2.08%--
11/081,5301,5501,5201,530-1.29%463,600-+2.68%--
11/071,5101,5601,5101,550+4.03%1,433,900-+4.03%--
11/041,4601,5101,4501,490+4.2%746,000--0.13%--
11/021,4601,4601,4301,430-1.38%936,200--4.28%--
11/011,4601,4801,4401,4500%567,900--3.2%--
10/311,5101,5301,4501,450-4.61%639,100--3.27%--
10/281,5101,5401,5001,520+1.33%680,100-+1.33%--
10/271,4901,5001,4701,500+1.35%802,500-0%--
10/261,4001,4901,3901,480+4.23%1,386,100--1.33%--
10/251,4301,4401,4101,4200%669,700--5.46%--
10/241,4101,4301,3901,420+0.71%1,199,700--5.59%--
10/211,4001,4401,4001,410+1.44%925,200--6.37%--
10/201,4701,4701,3801,390-5.44%1,754,300--7.89%--
10/191,4801,4901,4601,4700%603,600--2.65%--
10/181,4801,4901,4601,470-2%592,300--2.65%--
10/171,5001,5101,4701,5000%957,700--0.6%--
10/141,5401,5401,5001,500-2.6%525,600--0.53%--
10/131,5601,5601,5301,540+2.67%1,137,100-+2.39%--
10/121,5501,5601,5001,500-5.06%1,125,600--0.07%--
10/111,5801,5901,5601,580+1.94%479,300-+5.33%--
10/071,5301,5601,5201,550+2.65%709,000-+3.47%--
10/061,5201,5301,5001,510-1.31%396,700-+0.87%--
10/051,5301,5501,5101,530+0.66%604,600-+2.27%--
10/041,5101,5301,4901,520-1.3%439,900-+1.74%--
10/031,5501,5601,5201,5400%656,100-+3.22%--
09/301,5901,6001,5301,540-3.14%728,7002305億5539万+3.49%13.580.92
09/291,5401,5901,5401,590+3.25%595,500-+7.22%--
09/281,5301,5701,5201,540+0.65%579,400-+4.27%--
09/271,5001,5301,4901,530+4.08%469,500-+3.87%--
09/261,5001,5101,4501,470-1.34%611,700--0.07%--
09/221,5001,5101,4701,490-1.32%404,700-+1.09%--
09/211,4801,5301,4801,510+1.34%327,700-+2.3%--
09/201,4901,5101,4801,490-2.61%188,200-+0.74%--
09/161,5101,5301,5001,530+2.68%546,500-+3.31%--
09/151,4701,5001,4701,490+2.05%332,600-+0.61%--
09/141,4801,5001,4501,460-1.35%370,900--1.62%--
09/131,4401,4901,4301,480+4.23%546,000--0.54%--
09/121,4201,4301,4101,420-2.74%484,700--4.63%--
09/091,4501,4801,4501,4600%674,100--2.34%--
09/081,4801,4901,4501,4600%322,700--2.73%--
09/071,4501,4701,4501,460+2.82%286,700--3.25%--
09/061,4501,4601,4201,420-2.07%464,500--6.33%--
09/051,4701,4901,4401,450-2.68%734,800--4.86%--
09/021,5101,5201,4801,490-2.61%335,900--2.68%--
09/011,5301,5401,5201,530+1.32%398,300--0.39%--
08/311,4801,5201,4801,510+0.67%571,000--1.95%--
08/301,5001,5101,4901,500+1.35%323,700--2.85%--
08/291,4901,5001,4601,480+0.68%529,800--4.52%--
08/261,4301,4701,4101,470+2.8%1,052,400--5.59%--
08/251,4401,4701,4301,430+0.7%1,040,300--8.57%--
08/241,4401,4601,4201,420-0.7%871,600--9.73%--
08/231,4501,4601,4201,430-0.69%809,300--9.61%--
08/221,4801,4801,4301,440-3.36%896,200--9.43%--
08/191,5001,5101,4801,490-3.25%558,300--6.7%--
08/181,5601,5601,5301,540-0.65%307,800--3.93%--
08/171,5501,5601,5401,550-1.27%442,400--3.55%--
08/161,5401,6001,5401,570+1.95%1,062,800--2.55%--
08/151,5601,5601,5301,5400%325,500--4.7%--
08/121,5701,5801,5301,540-0.65%534,400--5.06%--
08/111,5201,5501,5201,550-0.64%589,500--4.79%--
08/101,5501,5701,5501,560+2.63%686,000--4.47%--
08/091,5001,5301,4601,520-3.18%1,525,500--7.15%--
08/081,6001,6001,5601,570-2.48%835,400--4.44%--
08/051,6001,6301,5901,610-3.01%1,006,900--2.19%--