株価チャート

2011/08/03～2011/12/28

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
20144/1, 株式分割 1→100
2011
12/28598610598610+0.33%4,300-+0.66%--
12/27598608589608+0.5%11,000-+0.83%--
12/26621621605605-2.58%6,200-+0.83%--
12/22633633612621-1.27%4,900-+3.67%--
12/21638649621629+0.96%15,400-+5.54%--
12/20611632605623+1.47%6,500-+5.06%--
12/196146226076140%3,800-+3.89%--
12/16615624604614-0.81%13,200-+4.24%--
12/15651657615619-7.2%23,200-+5.45%--
12/14673675650667-3.05%21,100-+14.21%--
12/13691700671688-2.96%22,400-+18.62%--
12/12703730677709+1.87%54,800-+23.3%--
12/09640698632696+3.88%68,700-+22.32%--
12/08620715620670+8.94%239,600-+18.79%--
12/07569636568615+8.27%25,200-+10.02%--
12/06588628555568-2.57%41,400-+1.79%--
12/05578600578583+2.46%7,100-+4.29%--
12/02562569562569+1.25%2,200-+1.97%--
12/01567567556562+1.63%4,500-+0.72%--
11/30546555544553-0.18%2,200--0.9%--
11/295565565455540%1,900--0.89%--
11/28524555524554+3.75%3,100--0.89%--
11/25532539526534-0.19%2,800--4.47%--
11/24535539524535-0.93%2,400--4.63%--
11/22531547520540+0.56%6,500--4.09%--
11/21542550537537-2.54%2,800--5.12%--
11/18539551538551-1.43%6,100--3.16%--
11/17559559555559+0.36%7,400--2.1%--
11/16565565555557-0.89%3,200--2.45%--
11/15561565561562-0.53%2,300--1.75%--
11/14556565550565+0.53%6,900--1.22%--
11/11546562546562+1.26%4,300--1.75%--
11/10550560536555-1.42%12,100--2.97%--
11/09543573543563+1.81%11,500--1.75%--
11/08565565550553-2.12%6,600--3.66%--
11/07561570560565+1.25%6,700--1.91%--
11/04566566554558-1.24%3,400--3.29%--
11/02560566555565-0.35%4,100--2.25%--
11/01574576566567-2.91%3,300--1.9%--
10/31576585576584+1.39%4,500-+1.04%--
10/28578581571576+1.41%7,400--0.52%--
10/275655905615680%8,300--2.24%--
10/26563568556568+0.53%5,000--2.74%--
10/25581583561565-1.91%11,100--3.91%--
10/24561577561576+2.67%6,300--2.54%--
10/21555575555561+0.18%6,900--5.71%--
10/20567569555560-3.28%8,300--6.51%--
10/19592592565579-2.03%9,300--4.14%--
10/18604604580591-3.27%13,900--2.64%--
10/17596612596611+3.04%4,500-+0.16%--
10/14602602593593-1.5%1,400--3.26%--
10/13587615575602+3.97%5,900--2.11%--
10/12578579565579+0.17%5,700--6.46%--
10/11578587556578+1.94%5,100--7.52%--
10/07561571560567+2.16%3,600--10.14%--
10/06564564540555-1.77%10,400--12.74%--
10/05570570555565-0.88%2,900--11.99%--
10/04570570557570-3.39%5,700--12.04%--
10/03595595576590-0.84%2,100--9.65%--
09/305855955835950%3,30030億7454万-9.44%37.22-
09/29570597570595+0.85%5,300--9.85%--
09/28568599566590+4.42%5,500--11.14%--
09/27584584560565+0.89%4,200--15.42%--
09/26607607560560-7.59%12,500--16.91%--
09/22635636603606-4.57%16,500--11.14%--
09/21649650627635-1.7%4,600--7.57%--
09/20636646635646-1.97%4,900--6.65%--
09/16660665650659+1.38%4,400--5.18%--
09/15670670650650-1.81%14,300--6.88%--
09/14670684660662-1.93%3,300--5.43%--
09/136706806656750%3,700--3.85%--
09/12666675664675+1.35%3,300--3.98%--
09/09665677665666-1.04%3,700--5.26%--
09/08684684670673+0.15%2,000--4.81%--
09/07662680660672+3.38%5,300--5.75%--
09/06695695642650-7.14%17,800--9.6%--
09/05715715700700-2.23%6,800--3.71%--
09/02726730715716-2.32%6,500--2.32%--
09/01711735711733+4.56%20,700--0.68%--
08/31711711701701-1.13%3,800--5.91%--
08/30700710700709+1.58%8,600--5.84%--
08/29705705690698-0.29%5,200--8.28%--
08/26696700685700+0.57%3,200--9.09%--
08/25690696685696+2.35%2,800--10.65%--
08/24715718680680-1.73%8,100--13.6%--
08/23699699681692+0.29%4,700--13.07%--
08/22706711690690-2.95%11,700--14.18%--
08/19720730711711-5.07%23,000--12.44%--
08/18745794745749+1.08%44,000--8.66%--
08/17746749735741-1.98%12,800--10.4%--
08/16722777720756+4.71%34,400--9.35%--
08/15724724701722-0.28%14,300--14.25%--
08/12716725711724+1.12%4,400--15.02%--
08/11685719682716+0.85%12,300--16.74%--
08/10721750710710+2.01%10,900--18.11%--
08/09650708637696+1.61%39,200--20.37%--
08/08758766685685-9.03%27,900--22.25%--
08/05781785725753-9.28%63,200--15.3%--
08/04815836815830+1.84%3,500--7.16%--
08/03829830800815-3.32%10,000--9.14%--