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
20174/1, 株式分割 1→4
2011
12/30522524518520+0.14%317,600-+5.05%--
12/29520521514519-0.43%286,800-+5.32%--
12/28516523513522+2.31%1,152,800-+6%--
12/27514514507510-0.68%1,434,800-+3.82%--
12/26525525513513-0.19%683,200-+4.53%--
12/22515518513514-0.48%438,000-+4.74%--
12/215255295135170%472,000-+5.46%--
12/20508520505517+2.58%726,000-+5.46%--
12/19505506500504-0.05%420,400-+2.81%--
12/16492511491504+3.76%1,023,600-+2.86%--
12/15487490485486-0.15%333,200--0.87%--
12/14489490486487-0.31%348,800--0.92%--
12/13484490484488-0.96%694,800--1.01%--
12/12487495484493+2.18%771,200--0.45%--
12/09491492480482-1.28%870,400--2.97%--
12/08483490479489+2.68%1,304,000--2.1%--
12/07463478462476+2.86%1,244,000--4.85%--
12/06470479461463-1.12%1,364,800--7.87%--
12/05475476466468-0.16%918,800--7.38%--
12/02465474465469+0.54%786,000--7.59%--
12/01491494462466-5.09%1,906,400--8.81%--
11/30492496491491-0.81%395,200--4.47%--
11/29495496489495+0.05%574,000--3.88%--
11/28494497490495+2.17%449,600--4.3%--
11/25476486476484+0.78%189,600--6.7%--
11/24480484475481-1.49%414,400--7.77%--
11/22498500486488-2.45%503,200--6.92%--
11/21500502495500-1.91%397,200--4.94%--
11/18498512495510+1.49%423,600--3.46%--
11/17500503489502+0.6%597,600--5.06%--
11/16500502494499-1.96%539,200--5.98%--
11/15513517508509-0.92%262,400--4.46%--
11/14516517509514+0.69%137,200--4.1%--
11/11510515508511+0.29%306,000--4.93%--
11/10515517508509-2.26%261,600--5.57%--
11/09519524517521-0.14%318,400--3.56%--
11/08525528520522-2.02%330,800--3.96%--
11/07539541525532-2.38%464,000--2.16%--
11/04532546531545+2.97%590,400--0.14%--
11/02518532515530+0.95%349,600--3.2%--
11/01533533520525-0.47%534,000--4.29%--
10/31525533523527+0.52%453,200--4.18%--
10/28541545524524-3.01%574,800--5.03%--
10/27550550538541-1.46%320,000--2.26%--
10/26547552535549+1.53%472,000--0.81%--
10/25529540524540+1.12%470,400--2.48%--
10/24537539533534-0.09%220,000--3.56%--
10/21538539532535-0.6%199,200--3.47%--
10/20538542534538-0.32%398,800--2.89%--
10/19540546539540-1.86%406,800--2.57%--
10/18538555538550+1.15%320,400--0.54%--
10/17543548539544+0.65%409,600--1.49%--
10/14541548540540-1.32%304,000--1.77%--
10/13554558543548-0.45%300,400--0.27%--
10/12550553543550-1.39%788,400-+0.55%--
10/11563575556558-1.15%424,400-+2.34%--
10/07560572559564+2.22%432,400-+3.91%--
10/06555559551552+0.32%293,600-+2.03%--
10/05560565548550-0.68%595,200-+2.09%--
10/04561565548554-3.32%804,800-+2.97%--
10/03570576562573+0.48%454,400-+6.9%--
09/30578578561570-0.48%1,001,2001306億6489万+6.79%16.250.83
09/29560575560573+2.28%539,200-+7.91%--
09/28568574558560-1.32%511,200-+5.91%--
09/27574574565568-1.22%460,800-+7.53%--
09/26574586571575+1.28%816,800-+9.27%--
09/22550568540568+4.61%826,000-+8.3%--
09/21547553541543-1%233,200-+3.53%--
09/20555560544548-3.09%385,600-+4.58%--
09/16538566536566+3.86%913,200-+7.92%--
09/15545554537545+0.14%396,800-+4.11%--
09/14537556536544+1.35%731,200-+3.97%--
09/13534537533537+1.66%266,000-+2.78%--
09/12524532523528-0.8%286,000-+1.1%--
09/09521534520532+3.25%923,600-+1.92%--
09/08501517501515+3.1%740,800--1.29%--
09/07500504499500-0.84%653,600--4.63%--
09/06504507500504+0.1%426,000--4.18%--
09/05503509503504+0.25%415,200--4.64%--
09/02500504493502+0.55%562,800--5.24%--
09/01507512497500-3.15%1,041,600--5.93%--
08/31510521506516+0.19%498,800--3.24%--
08/30513519510515+0.19%228,400--3.6%--
08/29512515509514+0.69%253,200--3.79%--
08/26506514506510+0.94%318,800--4.27%--
08/25512517505506-0.79%322,800--5.16%--
08/24522522509510-1.88%519,200--4.41%--
08/23528530516519-0.91%560,400--2.76%--
08/22525530521524-0.85%334,800--1.87%--
08/19525534525529-1.54%370,800--1.03%--
08/18545546536537-1.56%420,400-+0.7%--
08/17546549540545-0.14%410,000-+2.3%--
08/16549549535546+0.37%541,200-+2.63%--
08/15550550541544-0.96%416,800-+2.45%--
08/12550553540549+0.87%541,600-+3.44%--
08/11525546525545+3.66%900,000-+2.74%--
08/10536538524525-2.51%964,800--0.9%--
08/09510540508539+2.57%1,033,200-+1.84%--
08/08530540522525-2.91%913,600--0.71%--
08/05532550532541-3.35%1,512,800-+2.46%--