株価チャート

2011/06/29～2011/11/22

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
201810/1, 株式併合 5→1
2011
11/221,9802,0251,9552,015+1%57,200-+1.77%--
11/211,9752,0501,9751,995+1.27%72,800-+0.71%--
11/181,9251,9751,9251,970+1.03%38,600--0.51%--
11/171,8751,9651,8751,950+1.83%56,800--1.61%--
11/161,9251,9601,8951,915-2.05%53,400--3.53%--
11/151,9551,9751,9351,955-0.26%49,000--1.56%--
11/141,9001,9851,9001,960+5.38%103,400--1.21%--
11/111,8701,8801,8351,860-0.53%58,600--6.11%--
11/101,8501,8751,8251,870-1.32%84,000--5.41%--
11/091,9201,9401,8551,895-1.3%101,800--4.15%--
11/081,9401,9751,9151,920-1.79%37,400--2.88%--
11/071,9701,9801,9351,955-2.25%48,600--1.31%--
11/041,9252,0101,9052,000+5.82%90,600-+0.76%--
11/021,9601,9751,8851,890-5.03%105,600--4.79%--
11/012,0152,0301,9851,990-2.45%43,000-+0.2%--
10/312,0502,0852,0402,040-0.97%43,400-+3.08%--
10/282,1252,1602,0602,060-1.67%56,400-+4.3%--
10/272,0452,0952,0252,095+2.44%43,400-+6.24%--
10/262,0102,0601,9802,0450%32,600-+3.86%--
10/252,0902,1002,0352,045-0.24%51,400-+3.86%--
10/242,0102,0552,0102,050+3.27%36,600-+4.33%--
10/211,9502,0151,9501,985+2.06%34,800-+1.28%--
10/202,0252,0251,9401,945-4.66%50,600--0.61%--
10/192,0652,0652,0302,040-0.24%52,400-+4.45%--
10/182,0052,0501,9802,045+0.25%65,400-+4.98%--
10/172,0452,0502,0152,040+3.55%35,400-+4.83%--
10/142,0002,0101,9701,970-3.43%54,200-+1.39%--
10/132,0252,0652,0252,040+0.99%72,600-+5.05%--
10/121,9202,0301,9202,020+4.39%94,600-+4.07%--
10/111,9201,9651,9201,935+1.04%74,600--0.46%--
10/071,8651,9351,8651,915+2.68%97,600--2%--
10/061,8101,8651,8101,865+5.37%86,000--4.94%--
10/051,8551,8701,7651,770-5.09%176,200--10.2%--
10/041,8801,8951,8451,865-1.58%134,000--5.9%--
10/031,9601,9801,8851,895-6.88%130,800--4.73%--
09/302,0502,0751,9552,035-0.97%170,800779億263万+2.11%11.430.87
09/291,9552,0601,9352,055+3.27%75,200-+3.32%--
09/281,9151,9951,9151,990+4.46%61,600-+0.2%--
09/271,8501,9051,8501,905+4.67%58,000--4.08%--
09/261,9251,9251,8101,820-5.94%87,000--8.59%--
09/221,9551,9651,9151,935-3.01%64,800--3.35%--
09/212,0252,0301,9851,995-1.48%36,400--0.84%--
09/202,0402,0401,9952,025-0.98%72,800-+0.25%--
09/161,9652,0451,9552,045+5.14%91,200-+0.94%--
09/151,9401,9701,9251,945+1.04%70,800--4.19%--
09/141,9101,9651,8601,925+1.58%133,000--5.59%--
09/131,8901,9151,8701,895+1.88%92,600--7.65%--
09/121,8501,8801,8401,860-2.87%69,200--9.8%--
09/091,9551,9701,8901,915-3.53%148,600--7.71%--
09/081,9851,9951,9551,985+0.76%71,000--4.89%--
09/071,9551,9901,9301,970+1.81%85,600--6.24%--
09/062,0102,0101,9151,935-4.21%86,400--8.68%--
09/052,0902,0902,0002,020-4.27%65,400--5.7%--
09/022,1352,1352,1002,110-2.76%58,600--2.41%--
09/012,1552,1752,1452,170+2.12%81,800--0.32%--
08/312,1152,1302,1052,125+1.43%71,200--2.97%--
08/302,0802,1252,0702,095+2.7%53,200--4.99%--
08/292,0102,0552,0002,040+0.74%52,400--8.19%--
08/261,9852,0251,9752,025+1.5%49,600--9.56%--
08/251,9952,0301,9601,995+2.05%110,000--11.57%--
08/242,0102,0351,9501,955-1.26%56,800--14.07%--
08/231,9901,9901,9401,980+0.51%76,400--13.73%--
08/222,0152,0301,9701,970-2.96%41,800--14.87%--
08/192,0502,0702,0252,030-3.56%72,600--13.06%--
08/182,1752,1802,0952,105-3.22%85,200--10.46%--
08/172,1952,2002,1652,175-1.36%46,200--8.03%--
08/162,2052,2202,1952,205+1.38%42,600--7.24%--
08/152,1852,2152,1702,175+1.4%42,400--8.92%--
08/122,2202,2252,1302,145-1.61%82,000--10.66%--
08/112,1902,2052,1502,180-2.24%106,800--9.69%--
08/102,2402,2752,2102,230+3.24%172,600--8.08%--
08/092,0952,1702,0252,160-1.37%124,800--11.29%--
08/082,1902,2502,1752,190-0.9%127,000--10.54%--
08/052,2502,2652,1802,210-5.15%192,600--10.13%--
08/042,4152,4302,3252,330-3.92%194,600--5.67%--
08/032,4402,4502,3952,425-2.81%119,600--1.98%--
08/022,5302,5552,4902,495-0.99%135,000-+0.85%--
08/012,4902,5202,4852,520+1.41%91,600-+2.02%--
07/292,5002,5052,4702,485-0.4%71,000-+0.85%--
07/282,4602,5202,4602,495-0.6%87,600-+1.46%--
07/272,4802,5152,4652,510-0.2%87,600-+2.41%--
07/262,4702,5252,4602,515+2.24%85,600-+3.07%--
07/252,4652,4852,4552,460-0.4%48,400-+1.32%--
07/222,4602,4702,4402,470+0.82%67,600-+2.32%--
07/212,4652,4752,4402,450-0.41%38,400-+2.13%--
07/202,4702,4802,4552,460+0.41%65,800-+3.1%--
07/192,5052,5052,4452,450-1.8%88,200-+3.24%--
07/152,4302,4952,4302,495+2.46%107,200-+5.68%--
07/142,4552,4852,4202,435-1.02%69,200-+3.71%--
07/132,4452,4752,4452,460-0.2%31,800-+5.26%--
07/122,4652,4902,4602,465-1%68,000-+6.11%--
07/112,5052,5252,4802,490-0.6%128,400-+7.79%--
07/082,4802,5152,4702,505+2.04%146,600-+9.1%--
07/072,5002,5002,4502,455-1.8%90,000-+7.49%--
07/062,4652,5002,4452,500+2.46%135,800-+9.84%--
07/052,5002,5002,4252,440-1.81%144,000-+7.58%--
07/042,4952,5202,4802,485+0.2%67,000-+9.86%--
07/012,4902,4902,4602,480+0.2%93,200-+10.12%--
06/302,4602,4752,4302,475+1.43%151,800947億4644万+10.39%13.91.05
06/292,4402,4452,4202,440+0.62%89,000-+9.32%--