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
20217/1, 株式分割 1→2
2011
12/30598601597601+0.17%8,000--1.64%--
12/29601601596600-1.15%7,800--1.8%--
12/28593607590607-0.41%47,800--0.65%--
12/27607622607610-0.49%94,200--0.25%--
12/26612615611613+0.57%21,400-+0.25%--
12/22607613607609-0.16%9,800--0.16%--
12/21606613606610+0.25%9,000-0%--
12/20603609600609+1.42%13,600--0.25%--
12/19614614584600-2.36%15,800--1.64%--
12/16613615612615+0.16%6,400-+0.74%--
12/15617617613614-0.49%6,000-+0.74%--
12/14620620617617-0.32%6,600-+1.23%--
12/13618619618619+0.16%4,200-+1.73%--
12/12618620618618-0.32%3,400-+1.56%--
12/09616621616620+0.32%14,000-+1.89%--
12/08620622618618-0.4%8,400-+1.56%--
12/07616620616620+0.57%8,000-+1.97%--
12/06620620617617+0.16%5,800-+1.57%--
12/05618619616616-0.32%6,200-+1.4%--
12/02617618616618+0.08%4,000-+1.73%--
12/01607617607617+1.98%8,800-+1.82%--
11/30607607604605-0.41%11,600--0.17%--
11/29605608602608+0.66%5,400-+0.25%--
11/28597605597604+0.5%9,800--0.41%--
11/25604604599601-0.66%3,800--0.91%--
11/24601605600605+0.25%6,000--0.25%--
11/22603603598603-0.08%2,000--0.5%--
11/21598604597604+1%1,400--0.41%--
11/18595600595598-0.5%3,400--1.4%--
11/17595601595601+0.5%3,200--0.91%--
11/16597605595598-1.65%9,400--1.57%--
11/15610610605608+0.5%2,800-+0.08%--
11/14603609591605+0.67%5,000--0.41%--
11/11595601595601-0.58%7,000--1.07%--
11/10601610600604-0.82%6,000--0.66%--
11/09605609604609+1.08%2,800-+0.16%--
11/08605607602603-1.79%6,000--0.9%--
11/076056146056140%6,000-+0.74%--
11/04613614611614+0.16%3,600-+0.74%--
11/02613615604613-0.16%7,400-+0.74%--
11/01617617613614+0.16%4,200-+0.9%--
10/31614617613613+0.08%4,600-+0.91%--
10/28605612605612+0.99%5,000-+0.99%--
10/27601609600606+0.17%5,000-+0.17%--
10/26604605601605-0.49%3,400-+0.17%--
10/25604608600608+0.66%3,200-+0.66%--
10/24610610604604+0.08%2,000-0%--
10/21603604603604+0.08%1,000--0.08%--
10/206036106036030%3,200--0.17%--
10/19602611602603+0.33%2,800--0.17%--
10/18613613601601-2.2%4,400--0.5%--
10/17610615603615+1.99%4,000-+1.74%--
10/14605605602603-0.58%3,000--0.08%--
10/13607615606606-0.08%4,600-+0.5%--
10/12604615604607-0.98%3,600-+0.75%--
10/11608614600613+0.74%8,800-+1.74%--
10/07612612602608+0.16%2,600-+1%--
10/06595609595607-0.41%3,200-+1%--
10/05602612594610+0.66%8,600-+1.58%--
10/04615615605606-1.22%5,400-+1.09%--
10/03620621612613-1.29%4,600-+2.51%--
09/30614622601621+1.72%15,60082億4688万+4.02%13.371.71
09/29609613596611+0.08%12,600-+2.43%--
09/286086105966100%9,600-+2.52%--
09/27581610581610+6.09%7,400-+2.69%--
09/26579596575575-1.63%6,400--2.87%--
09/22586590584585-0.51%10,000--1.43%--
09/21600600588588-2.08%6,800--0.93%--
09/20599605599600-0.83%1,800-+1.18%--
09/16604605591605+0.41%8,800-+2.2%--
09/15604604601603-0.25%4,600-+2.12%--
09/14603604600604+0.25%4,600-+2.55%--
09/13605605601603+0.58%6,400-+2.64%--
09/12606606591599-0.17%8,800-+2.22%--
09/09600610599600-1.4%16,000-+2.56%--
09/08597614597609+2.1%3,600-+4.2%--
09/07601602594596-0.25%2,600-+2.23%--
09/06600603590598+2.84%21,400-+2.49%--
09/05600600581581-3.65%2,400--0.34%--
09/02590605590603+0.75%6,800-+3.25%--
09/01598599595599+0.84%3,800-+2.48%--
08/31587594582594+1.45%6,600-+1.63%--
08/30585585580585+0.34%6,200-0%--
08/29587587580583-0.43%3,000--0.51%--
08/26587587584586-0.09%4,400--0.26%--
08/25594594580586+0.09%7,600--0.51%--
08/24584592578586+0.43%6,200--0.76%--
08/23589589571583-0.34%6,200--1.35%--
08/22583585572585+0.95%5,200--1.18%--
08/19577589574580-0.17%6,600--2.28%--
08/18592592578581-1.53%3,200--2.44%--
08/175905905825900%6,800--1.09%--
08/16580590580590+2.25%5,400--1.26%--
08/15595595576577+1.68%6,800--3.76%--
08/12565568561567+1.07%4,200--5.5%--
08/11551563551561-1.67%11,600--6.97%--
08/10569575569571+1.51%3,800--5.7%--
08/09563563551562-0.97%16,400--7.41%--
08/08567577567568-2.49%8,200--6.97%--
08/05585585576582-1.1%14,200--4.9%--