株価チャート

2011/07/06～2011/11/30

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
20142/24, 株式併合 1→1
201312/6, 株式分割 1→1.285
2011
11/301,3441,3671,3261,347-1.09%168,046702億1751万-2.03%17.971.57
11/291,3481,3671,3311,362+1.1%60,025--1.39%--
11/281,3671,3871,3261,347-2.05%105,972--2.74%--
11/251,3251,4061,3251,375+1.38%142,320--1.07%--
11/241,3681,3751,3491,356-1.59%75,640--2.7%--
11/221,3891,3891,3521,378-0.73%62,073--1.55%--
11/211,3911,4011,3831,388-0.45%4,863--1.18%--
11/181,3761,4001,3711,395+0.51%15,358--1.09%--
11/171,3951,3971,3881,388-0.67%768--1.93%--
11/161,3331,4061,3301,397+2.88%6,911--1.55%--
11/151,3381,3681,3381,358+1.94%12,671--4.64%--
11/141,2901,3321,2901,332+2.59%2,688--6.91%--
11/111,3151,3151,2871,299-1.54%4,863--9.76%--
11/101,3321,3321,2891,319-3.04%10,879--8.92%--
11/091,3491,3641,3301,360-0.68%34,556--6.76%--
11/081,3481,3701,3311,370+0.23%4,735--6.82%--
11/071,3621,3671,3511,367-0.23%4,863--7.6%--
11/041,3811,3831,3601,3700%10,367--8.08%--
11/021,3741,3811,3451,370-1.74%17,790--8.63%--
11/011,4361,4371,3891,394-3.15%6,527--7.63%--
10/311,4491,4831,4391,439-1.6%8,575--5.13%--
10/281,4091,4631,4091,463+3.54%8,319--4.09%--
10/271,4061,4201,3911,413+0.5%10,367--7.67%--
10/261,3881,4171,3601,406+0.67%11,647--8.55%--
10/251,4791,4821,3831,396-5.5%14,206--9.69%--
10/241,4641,4801,4591,478+0.8%5,631--4.98%--
10/211,4611,4661,4451,466-0.27%7,295--6.1%--
10/201,4851,4851,4581,470-1.36%7,935--6.15%--
10/191,5111,5111,4901,490-0.78%2,176--5.22%--
10/181,4971,5031,4901,502+0.1%5,247--4.89%--
10/171,5221,5241,4941,500-0.98%7,039--5.23%--
10/141,4851,5241,4741,515+0.36%9,215--4.48%--
10/131,5141,5311,4951,510+0.42%6,143--4.94%--
10/121,5091,5111,5031,503-1.23%11,775--5.45%--
10/111,5441,5441,5221,522+0.31%5,759--4.45%--
10/071,5311,5381,5171,517-1.47%9,855--4.87%--
10/061,5351,5481,5351,540+0.51%3,200--3.63%--
10/051,5851,5851,5321,532-2.97%6,655--4.3%--
10/041,6241,6241,5661,579-3.35%9,727--1.55%--
10/031,6171,6341,5931,634+1.75%11,775-+1.92%--
09/301,5921,6211,5921,606-1.25%5,119-+0.29%--
09/291,5921,6301,5921,626+1.17%10,623-+1.62%--
09/281,6351,6531,5931,607-1.39%9,087-+0.45%--
09/271,6231,6301,6171,630+2.31%6,143-+1.8%--
09/261,6281,6281,5791,593-1.59%6,015--0.55%--
09/221,5781,6191,5781,619+0.83%2,688-+0.99%--
09/211,5891,6061,5881,606+2.09%5,247-+0.16%--
09/201,6201,6271,5601,573-4.19%4,224--1.88%--
09/161,6181,6421,6171,642+1.69%6,271-+2.34%--
09/151,6351,6381,6131,614-0.91%3,840-+0.7%--
09/141,6231,6301,6131,629+1.91%3,200-+1.69%--
09/131,6241,6271,5991,599-1.35%2,304--0.09%--
09/121,6551,6551,6191,620-2.54%1,664-+1.28%--
09/091,6441,6741,6251,663+3.6%44,411-+3.98%--
09/081,5781,6051,5781,605+1.73%1,152-+0.3%--
09/071,5751,5881,5751,578+0.8%896--1.71%--
09/061,5611,5771,5611,565+0.81%6,399--2.79%--
09/051,5751,5751,5481,553-1.34%4,224--4.11%--
09/021,5671,5741,5631,574-0.69%4,735--3.28%--
09/011,5781,5951,5741,585-0.34%13,950--3.03%--
08/311,5821,5991,5801,590-0.78%12,415828億8436万-2.99%21.211.86
08/301,6311,6311,5901,603-0.1%3,712--2.58%--
08/291,5761,6041,5721,604+2.19%9,983--2.9%--
08/261,5661,5711,5661,570+0.25%3,328--5.33%--
08/251,5691,5911,5661,566-1.13%6,655--5.96%--
08/241,6241,6291,5821,584-2.78%4,352--5.33%--
08/231,6501,6531,6291,629-0.76%3,968--2.92%--
08/221,6551,6701,6421,642-1.13%3,328--2.4%--
08/191,6141,6641,6141,660+2.66%8,831--1.46%--
08/181,5961,6171,5931,617+1.12%1,152--4.18%--
08/171,5951,6031,5871,599-0.34%6,911--5.31%--
08/161,6001,6151,6001,605-0.48%11,263--5.04%--
08/151,6121,6181,5961,613+0.78%4,480--4.74%--
08/121,6111,6111,5781,600+0.59%3,072--5.54%--
08/111,5631,5921,5601,591+0.79%5,247--6.15%--
08/101,6241,6291,5731,578-1.17%8,319--6.94%--
08/091,5611,5981,5611,597-1.26%9,855--5.83%--
08/081,6201,6381,6011,617-3.9%6,911--4.69%--
08/051,6171,6891,6171,683-2.93%12,671--0.77%--
08/041,7351,7531,7331,734+1.7%6,783-+2.23%--
08/031,7281,7311,7051,705-3.66%18,174-+0.76%--
08/021,7561,7711,7561,770+0.09%2,816-+4.97%--
08/011,7251,7821,7191,768+1.07%22,398-+5.37%--
07/291,7531,7711,7491,749+2.47%10,495-+4.88%--
07/281,7191,7421,7031,707-1.44%20,606-+2.97%--
07/271,7751,7801,7311,732-2.42%33,404-+5.05%--
07/261,7661,7881,7661,775+0.84%3,328-+8.24%--
07/251,7671,7811,7601,760+0.63%11,903-+8.13%--
07/221,7681,7681,7491,749-0.49%23,165-+8.19%--
07/211,7191,7661,7191,758+2.18%11,647-+9.46%--
07/201,7361,7381,7211,721-0.14%3,712-+7.73%--
07/191,7111,7231,7001,723+1.05%8,319-+8.49%--
07/151,7191,7191,7041,705-1.67%4,480-+7.97%--
07/141,6631,7361,6631,734+4.77%25,085-+10.43%--
07/131,6281,6611,6281,655+1.49%6,015-+6.01%--
07/121,6481,6601,5821,631-1.74%10,751-+4.8%--
07/111,6391,6681,6391,660+0.43%7,935-+7%--
07/081,6311,6561,6311,653+2.08%5,759-+6.89%--
07/071,6171,6201,6111,619+0.19%3,584-+4.92%--
07/061,5951,6161,5861,616+1.67%6,783-+4.92%--