株価チャート

2011/07/25～2011/12/30

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
201412/1, 株式分割 1→2
20131/1, 株式分割 1→100
20121/1, 株式分割 1→2
2011
12/30388408388401-0.5%10,000-+6.8%--
12/29403410375403-2.9%20,800-+7.62%--
12/28410419398415-2.98%10,600-+11.13%--
12/27423428408427+1.12%16,800-+15.16%--
12/26409425399423+5.96%32,000-+14.5%--
12/22412412396399-4.83%30,800-+8.06%--
12/21410435408419+3.2%50,000-+14.17%--
12/20418425403406-3.04%28,400-+12.78%--
12/19429429407419-3.85%34,400-+18.63%--
12/16463463423436-5.27%70,800-+26.6%--
12/15438490429460+8.82%274,000-+37.24%--
12/14423423423423+21.58%28,800-+30%--
12/13343351343348-2.11%13,600-+9.62%--
12/12355358346355+3.65%18,000-+14.52%--
12/09353358328343-3.52%32,400-+13.04%--
12/08365383352355-4.7%44,400-+19.53%--
12/07373393358373+3.47%68,800-+28.45%--
12/06326385320360+13.03%190,400-+27.66%--
12/05319335315319+2.33%63,200-+15.82%--
12/02310326310311-1.97%31,600-+15.28%--
12/01317325308318+0.16%52,400-+19.81%--
11/30326331313317+1.93%57,200-+22.39%--
11/29325338301311-2.74%135,600-+22.92%--
11/28343345314320-2.37%42,800-+29.45%--
11/25375400325328-12.78%61,200-+35.89%--
11/24355417342376+3.51%33,600-+59.11%--
11/22375378333363-4.29%92,000-+59.1%--
11/21400425368379-0.26%66,800-+71.49%--
11/18495495361380-7.88%186,800-+78.4%--
11/17375413372413+22.22%88,000-+101.22%--
11/16256338256338+28.57%125,600-+72.19%--
11/15226266226263+14.75%32,400-+38.89%--
11/14207233204229+14.66%34,000-+22.98%--
11/11207207199200-3.74%8,000-+9.02%--
11/10207207198207+1.1%9,200-+13.25%--
11/09203205198205-1.2%4,800-+13.26%--
11/08211213196208+12.16%18,800-+15.28%--
11/07189189185185-1.99%2,400-+2.78%--
11/04189189189189+6.34%2,000-+4.86%--
11/021781781781780%1,200--1.39%--
11/01183183178178-4.7%3,600--1.93%--
10/311891891861860%3,200-+2.34%--
10/28178186178186+2.05%8,800-+2.34%--
10/27185188183183-1.35%4,000-+0.27%--
10/25185185185185+4.37%3,600-+2.21%--
10/24166177165177+7.42%8,000--2.07%--
10/21163165163165+1.54%2,400--8.84%--
10/20176176160163-7.14%6,000--10.22%--
10/19183183175175-4.76%4,000--2.78%--
10/18188188184184+0.68%2,400-+2.65%--
10/17176183176183+1.39%3,200-+2.53%--
10/141801801801800%400-+2.27%--
10/13180180180180-0.69%400-+2.86%--
10/12183183181181-2.68%800-+4.77%--
10/11186189186186+2.05%5,600-+8.92%--
10/07183185183183+7.35%6,400-+7.99%--
10/06170180170170+1.49%3,600-+1.8%--
10/05178178168168-10.07%6,000-+0.9%--
10/04179186179186+9.56%5,200-+13.57%--
10/03170170170170-7.48%2,400-+4.94%--
09/30188188184184-5.65%1,20019億9185万+14.13%5.710.67
09/28188195188195-1.02%2,800-+22.48%--
09/27185197185197+6.35%3,200-+26.12%--
09/26200200180185-7.5%13,200-+20.13%--
09/22213218185200-3.5%39,200-+32.45%--
09/21191214191207+14.34%15,600-+39.09%--
09/20174182174181+3.57%10,400-+24.14%--
09/16175175174175+2.64%13,200-+21.53%--
09/15170173163171-2.29%16,800-+19.23%--
09/14182185167175-3.06%23,600-+22.89%--
09/13165180165180+10.6%13,200-+28.57%--
09/12168173162163+10.34%54,000-+17.93%--
09/09146148143148+1.72%6,000-+7.66%--
09/08148148145145-3.01%2,000-+6.62%--
09/07150150150150+2.22%400-+9.93%--
09/06146146146146-2.5%400-+8.33%--
09/02145153145150+7.14%6,000-+11.11%--
09/01140143138140+8.53%6,800-+4.48%--
08/31129129129129-3.55%400--3.73%--
08/30133134129134+0.94%3,200--0.19%--
08/29133133133133+1.73%800--1.12%--
08/26135135130130-4.75%2,000--2.8%--
08/25137137137137+1.3%4,000-+2.05%--
08/24138139135135-1.82%4,400-+0.75%--
08/23133138133138+4.76%4,400-+2.61%--
08/22130131130131+1.94%1,200--2.05%--
08/19130130129129-0.96%1,200--4.63%--
08/18131131130130-2.07%2,400--2.99%--
08/17133133133133-0.75%800--0.93%--
08/16138140134134-2.73%4,400--0.19%--
08/15137138137138+0.92%1,600-+2.61%--
08/12145153136136-9.17%13,200-+1.68%--
08/11155155148150+15.38%79,600-+11.94%--
08/101301301301300%800--2.26%--
08/091291301281300%2,000--2.26%--
08/05130130130130-0.19%800--2.26%--
08/03130131130130-1.7%2,000--2.07%--
07/28133133133133-1.85%2,000--0.38%--
07/271341351341350%800-+1.5%--
07/251371371341350%6,800-+1.5%--