株価チャート

2011/08/01～2011/12/30

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
20171/1, 株式分割 1→3
2011
12/30144149144149+0.68%4,800--2.19%--
12/29146148144148+1.61%12,300--2.85%--
12/28152152145145-1.36%10,500--4.39%--
12/27149150147147-3.07%13,200--3.7%--
12/26149152149152+2.01%4,200--0.65%--
12/221521521491490%14,400--2.61%--
12/21152152148149-1.32%10,500--3.25%--
12/20153153149151+1.57%24,300--1.95%--
12/19151153149149-1.11%29,400--4.09%--
12/16153154150150-4.04%21,900--3.01%--
12/151561571521570%22,500-+0.43%--
12/141601601561570%30,900-+0.43%--
12/13160160157157-1.05%39,000--0.84%--
12/12154159154158+3.49%58,800--1.04%--
12/09150153148153-0.43%21,900--6.13%--
12/081541551511540%18,000--7.43%--
12/07157157150154+0.44%27,000--9.07%--
12/06158161152153+0.22%43,800--10.53%--
12/05155156149153-1.08%22,800--12.26%--
12/02154156152154-0.86%21,600--12.31%--
12/01153156151156+3.78%33,600--12.55%--
11/30148150148150-0.88%12,000--16.67%--
11/29151151150151+1.34%24,600--17.3%--
11/28157157147149-2.4%10,800--19.28%--
11/25153153150153+2.68%7,800--18.62%--
11/24145149144149-1.11%6,900--21.58%--
11/22153153150151-4.44%4,200--21.93%--
11/21162166158158+0.64%5,100--19.56%--
11/18155157152157-2.08%3,900--21.27%--
11/17164164160160-1.23%9,300--20.4%--
11/16161163161162-1.02%5,100--20.2%--
11/15163165163164-1.01%1,500--20.16%--
11/14165165160165+8.77%12,000--19.74%--
11/11165165143152-6.94%52,500--26.92%--
11/10163171162163-7.89%30,600--22.59%--
11/09184184170177-6.99%25,200--16.74%--
11/08191194191191-14.88%63,300--11.32%--
11/072242242242240%3,000-+3.7%--
11/04217224217224+2.6%600-+3.23%--
11/02218224213218-2.96%10,200-+0.61%--
11/01217225216225+3.37%6,000-+3.21%--
10/31217221217218+0.46%8,400--0.15%--
10/28218218213217+2.2%3,900--1.52%--
10/27211212211212+0.63%5,400--4.07%--
10/262082112082110%9,000--5.53%--
10/25213213211211-2.02%1,800--6.37%--
10/24212215210215+1.57%5,400--5.29%--
10/21211212208212+0.16%10,200--7.16%--
10/20216216210211-0.47%9,000--8.12%--
10/19218218212212-2.75%3,000--8.87%--
10/18223223213218-2.96%3,600--7.09%--
10/17226227223225+0.75%18,000--5.06%--
10/14219223217223+0.3%7,500--6.56%--
10/13206223206223+8.27%23,400--7.61%--
10/12208209205206+0.33%21,000--15.71%--
10/11209209205205+0.82%52,200--17%--
10/07205210203203-0.97%15,900--18.67%--
10/06211211202205-4.5%35,400--18.84%--
10/05225225210215-3.01%6,600--16.34%--
10/04221223219222-1.48%3,600--14.74%--
10/03230230225225-2.17%4,200--14.12%--
09/30233233229230-0.72%7,80023億4600万-13.21%-0.4
09/29237237226232-0.71%12,300--13.23%--
09/28238238233233-2.78%3,900--13.58%--
09/27234242234240+1.41%4,200--12.09%--
09/26247247236237-5.33%5,700--13.94%--
09/22255255248250-1.96%1,800--10.07%--
09/212522552512550%2,700--8.6%--
09/20263263255255-0.65%6,300--8.93%--
09/16257258255257+0.65%7,500--8.98%--
09/15255255253255-1.92%1,800--10.21%--
09/132572602572600%1,800--9.41%--
09/12260260250260-3.11%1,800--10.65%--
09/09263269263268+1.9%3,900--9.35%--
09/08270270263263-2.47%10,800--12.22%--
09/07283283269270-2.99%3,300--11.48%--
09/06278278271278-1.76%1,800--10.22%--
09/022832832832830%1,200--10.05%--
09/012832832822830%7,200--11.18%--
08/31282285282283-0.58%7,500--12.55%--
08/30286286285285-1.61%3,300--13.11%--
08/26290290290290-0.11%600--12.75%--
08/24292292282290+0.12%1,800--13.95%--
08/23285290285290+2.84%2,100--15.05%--
08/22290290276282-2.87%10,500--18.36%--
08/19283290282290-2.25%3,000--17.14%--
08/18315315285297-1%12,600--16.2%--
08/173003002923000%2,700--16.29%--
08/16301301292300-2.07%8,100--17.22%--
08/15291306291306+4.91%8,100--16.39%--
08/12290292282292+3.55%6,600--21.17%--
08/11275286270282-1.05%16,200--24.69%--
08/10300307280285-3.72%32,700--24.69%--
08/09296300275296-9.03%78,300--22.6%--
08/083303333193250%18,000--15.8%--
08/05320327317325-9.3%36,900--16.45%--
08/04383383357358-4.02%7,200--8.59%--
08/03370377333373-3.45%16,200--5.25%--
08/02388388383387-0.51%2,100--2.11%--
08/01387389387389+0.09%2,700--1.6%--