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
20186/1, 株式併合 10→1
2011
11/301,3701,3701,3401,350-1.46%18,40091億9019万-3.5%10.270.54
11/291,3701,3801,3501,370+1.48%24,300--2.35%--
11/281,3201,3701,3101,350+2.27%52,900--3.98%--
11/251,3601,4201,3101,320-0.75%107,600--6.25%--
11/241,3001,3501,2901,330+0.76%30,300--5.87%--
11/221,3101,3401,3001,320-0.75%19,800--6.91%--
11/211,3401,3801,3201,330-1.48%46,600--6.67%--
11/181,2701,3801,2701,350+3.85%72,000--5.59%--
11/171,2801,3201,2501,300+0.78%57,800--9.72%--
11/161,3301,3401,2901,290-4.44%56,500--10.97%--
11/151,4001,4001,3501,350-3.57%28,200--7.22%--
11/141,3901,4101,3701,400+3.7%34,200--3.85%--
11/111,3701,3701,3301,350-1.46%31,400--7.15%--
11/101,3701,3801,3501,370-3.52%36,900--5.65%--
11/091,4401,4601,4101,420-0.7%52,000--2.14%--
11/081,4801,4801,4201,430-4.03%30,600--1.38%--
11/071,4501,4901,4401,490+3.47%48,700-+2.62%--
11/041,4801,4801,4101,440+0.7%52,700--0.96%--
11/021,4201,4501,3901,430-2.05%55,900--1.79%--
11/011,5001,5101,4601,460-2.67%39,600-+0.27%--
10/311,5501,5701,5001,500-2.6%63,900-+3.23%--
10/281,5401,5601,5201,540+1.99%92,600-+5.91%--
10/271,5401,5401,4801,5100%56,100-+3.64%--
10/261,4501,5301,4401,510+3.42%60,700-+3.35%--
10/251,4801,5201,4501,4600%62,100--0.48%--
10/241,4501,4601,4401,460+2.1%27,800--0.95%--
10/211,3901,4301,3901,430+1.42%31,400--3.31%--
10/201,4401,4401,3801,410-2.76%62,900--5.24%--
10/191,4801,5001,4501,450-0.68%39,000--3.01%--
10/181,4301,4801,4301,460-1.35%43,800--2.8%--
10/171,5201,5201,4601,480+0.68%70,800--1.99%--
10/141,4901,5201,4501,470-8.13%214,300--3.16%--
10/131,6301,6801,5701,600+5.96%355,100-+4.85%--
10/121,4401,5401,4301,510+4.14%91,300--1.44%--
10/111,4301,4501,4101,450+5.07%50,200--5.97%--
10/071,3601,3901,3501,380+3.76%34,600--11.2%--
10/061,3201,3501,3201,330+2.31%18,700--15.29%--
10/051,3701,3701,2901,300-3.7%48,400--18.29%--
10/041,3601,3701,3301,350-3.57%62,600--16.2%--
10/031,4301,4401,3801,400-5.41%66,600--14.06%--
09/301,5401,5501,4701,480-3.27%45,600--9.92%--
09/291,4501,5601,4401,530+2%48,100--7.38%--
09/281,4601,5101,4601,500+4.9%41,100--9.53%--
09/271,4701,4701,4101,430+3.62%54,800--14.17%--
09/261,5201,5401,3701,380-10.39%68,400--17.95%--
09/221,5801,5901,5301,540-4.35%40,200--9.52%--
09/211,6201,6301,6101,6100%10,900--6.34%--
09/201,6401,6401,6001,610-3.01%21,400--6.94%--
09/161,6401,6801,6401,660+2.47%40,900--4.54%--
09/151,6301,6401,6101,620+1.25%20,700--6.95%--
09/141,6601,6701,6001,600-3.03%35,800--8.41%--
09/131,6101,6701,5901,650+3.77%46,900--6.04%--
09/121,6101,6301,5901,590-2.45%41,600--9.81%--
09/091,6501,6901,6201,630-1.21%54,400--8.12%--
09/081,6901,7001,6301,650-1.79%63,800--7.41%--
09/071,7001,7201,6501,680+0.6%60,100--6.35%--
09/061,7401,7601,6701,670-4.57%53,900--7.53%--
09/051,7301,7501,7201,7500%24,900--3.85%--
09/021,7501,7701,7301,750-1.13%50,500--4.58%--
09/011,8001,8101,7601,770-0.56%65,000--4.12%--
08/311,8301,8301,7801,780-3.26%29,400121億1744万-4.15%13.540.72
08/301,8301,8501,8201,840+2.22%27,500--1.5%--
08/291,8201,8301,8001,8000%24,900--4.2%--
08/261,7601,8001,7301,800+2.27%78,600--4.76%--
08/251,7001,8001,7001,760+4.14%63,300--7.47%--
08/241,7301,7501,6801,690-0.59%83,500--11.8%--
08/231,7201,7501,6701,7000%60,200--12.1%--
08/221,8001,8301,7001,700-6.59%63,400--12.95%--
08/191,8501,8701,8201,820-3.7%43,600--7.71%--
08/181,9301,9501,8801,890-3.57%69,000--4.83%--
08/171,8701,9601,8501,960+4.26%101,400--2.2%--
08/161,8601,8801,8501,880+2.73%65,000--6.79%--
08/151,7601,8401,7601,830+6.4%81,400--10.12%--
08/121,7901,8201,7101,720-2.82%85,400--16.18%--
08/111,7601,7901,7501,770-2.75%87,100--14.49%--
08/101,8601,8801,8101,820-0.55%74,600--12.75%--
08/091,8001,8401,7201,830-1.08%142,000--12.86%--
08/081,8501,9001,8201,8500%86,900--12.41%--
08/051,8501,8901,8301,850-4.64%94,400--12.86%--
08/041,9802,0001,9301,940-1.52%73,000--9.01%--
08/031,9801,9901,9501,970-2.96%52,700--7.9%--
08/022,0602,0702,0102,030-2.87%68,800--5.32%--
08/012,0402,1002,0402,090+1.95%51,700--2.7%--
07/292,0602,0802,0402,050-0.49%53,700--4.74%--
07/282,0102,0702,0002,0600%87,700--4.45%--
07/272,0802,1002,0502,060-1.9%71,700--4.41%--
07/262,0902,1102,0702,100+0.96%58,400--2.46%--
07/252,0702,1202,0702,080-1.42%54,200--2.99%--
07/222,1202,1202,0802,110+0.48%117,800--1.12%--
07/212,1702,1702,0902,100-1.41%119,400--1.18%--
07/202,2102,2202,1202,130-2.74%141,800-+0.66%--
07/192,1402,2202,1402,190+1.39%150,200-+3.99%--
07/152,1402,1902,1202,160-0.92%234,100-+3.25%--
07/142,3002,3202,1402,180-6.44%643,100-+4.81%--
07/132,2902,4002,2802,330+1.75%621,200-+12.67%--
07/122,3302,3502,2602,290-2.55%390,300-+11.71%--
07/112,2602,3502,2502,350+4.44%672,800-+15.65%--
07/082,1802,2702,1602,250+4.17%345,800-+11.77%--
07/072,1502,2102,1502,160-0.46%146,000-+8.05%--
07/062,1602,1702,1302,170+0.46%65,700-+9.05%--