株価チャート

2011/07/01～2011/11/25

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
20204/1, 株式分割 1→3
2011
11/25265265260263-0.76%39,900--2.35%--
11/24266266263265-0.63%41,100--1.98%--
11/22259267259266+2.57%57,000--1.36%--
11/21258263255260+0.52%111,600--3.83%--
11/18263263257258-2.64%66,900--4.67%--
11/17267267262265-0.5%53,400--2.09%--
11/16268268266267-0.62%43,200--1.6%--
11/15269270268268-0.12%33,600--1.35%--
11/14270271269269-1.47%66,000--1.23%--
11/11271273269273+0.74%39,300-+0.25%--
11/10272272268271-0.85%75,900--0.12%--
11/09275275271273+0.99%57,600-+0.74%--
11/08275281270270-1.7%154,200--0.25%--
11/07271275270275+0.98%42,600-+1.1%--
11/04273273270272+0.74%42,000-+0.12%--
11/02270272269270-0.86%63,600--0.61%--
11/01270275270273+0.12%51,000-+0.25%--
10/31277280272272-0.97%72,300-+0.49%--
10/28273275270275+1.98%57,900-+1.48%--
10/27269270266270+0.12%37,200--0.49%--
10/26266271265269-0.74%46,800--0.62%--
10/252722742702710%42,600--0.25%--
10/24273273270271+0.12%30,900--0.25%--
10/21271274271271-0.37%25,800--0.73%--
10/20275275269272-0.12%44,400--0.37%--
10/19271273270272+0.86%25,500--0.61%--
10/18273274269270-1.22%54,600--1.46%--
10/17275275272273+0.86%20,400--0.61%--
10/14272274270271-0.85%39,300--1.81%--
10/13276276272273+0.61%37,800--0.97%--
10/12272274270272-0.73%34,500--1.93%--
10/11277277273274+1.73%56,100--1.2%--
10/07270272267269+0.25%38,100--3.24%--
10/06270276268268+0.25%64,800--3.82%--
10/05270271267268-0.12%77,400--4.4%--
10/04270270265268-1.83%55,500--4.29%--
10/03272275266273-2.38%100,200--2.5%--
09/30283283278280-1.18%58,500108億6236万+0.24%22.531.24
09/29274283270283+2.66%97,500-+1.8%--
09/28260278260276+7.4%147,900--0.84%--
09/27257261253257+1.72%118,500--7.34%--
09/26267267252252-6.66%183,300--8.9%--
09/22276276268270-2.29%73,800--2.76%--
09/21285285275277-2.92%106,500--0.84%--
09/20283286281285-0.58%72,000-+2.15%--
09/16278288278287+3.49%121,200-+2.75%--
09/15280285277277-0.95%78,600--0.36%--
09/14287288279280-1.76%124,800-+0.96%--
09/13285286283285+0.59%43,800-+3.14%--
09/12281284279283-2.19%105,000-+2.91%--
09/09292293288289+0.81%206,700-+5.6%--
09/08288293285287-0.46%99,600-+4.74%--
09/07281292277288+2.25%135,300-+5.62%--
09/06287287277282-2.31%146,700-+3.3%--
09/05291294287289+0.23%199,800-+5.74%--
09/02296300287288-1.03%287,100-+5.49%--
09/01295299283291-3%331,800-+6.59%--
08/31278305275300+7.91%646,500-+9.89%--
08/30273279273278+2.96%50,400-+2.21%--
08/29269270266270+2.27%39,900--1.1%--
08/26261264260264+1.15%55,500--3.65%--
08/25258265258261+1.03%31,200--5.09%--
08/24267267257258-2.64%67,500--6.74%--
08/23262267262265+1.27%57,000--4.56%--
08/22268269260262-2.12%79,500--5.76%--
08/19267273267268-3.14%124,200--4.06%--
08/18279281276276+0.48%86,100--0.96%--
08/17281282275275-3.28%59,700--1.43%--
08/16286288283284+1.91%153,600-+1.91%--
08/15271280271279+3.59%106,800-0%--
08/12263275263269+3.59%190,800--3.46%--
08/11257260256260+0.13%62,700--6.81%--
08/10259265259260+2.37%93,600--6.93%--
08/09250255250254-3.43%215,700--9.4%--
08/08265270263263-1.99%93,000--6.19%--
08/05265270264268-2.43%121,200--4.63%--
08/04276280272275-0.72%87,600--2.25%--
08/03281281276277-2.58%69,600--1.54%--
08/02287287282284-1.39%40,500-+1.07%--
08/01284290284288+0.58%38,700-+2.86%--
07/29293293286286-2.39%69,000-+2.26%--
07/28292294291293-0.11%82,200-+5.14%--
07/27295295292294-0.45%105,000-+5.26%--
07/26290296290295+1.49%145,200-+5.73%--
07/25293293287291-1.02%150,900-+4.56%--
07/22306306293294-2%298,500-+5.64%--
07/21284306284300+5.76%374,400-+7.79%--
07/20278284278283+1.92%93,000-+2.29%--
07/192782782772780%34,500-0%--
07/15277278276278+0.36%32,100-0%--
07/14279279276277-0.24%61,800--0.72%--
07/13274278274278+1.59%70,500--0.48%--
07/12273275273273-0.73%50,700--2.38%--
07/11272276272275+1.1%90,600--1.67%--
07/08273274272272-0.37%65,100--2.74%--
07/07276276272273-0.36%98,100--2.73%--
07/06271274271274+1.35%63,900--2.72%--
07/05273273271271-0.12%61,200--4.02%--
07/04276276270271-0.25%69,600--4.24%--
07/01271273270272+0.12%58,800--4.34%--