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
20241/1, 株式分割 1→2
20151/1, 株式分割 1→2
2011
12/30798801793801+1.42%156,400--4.61%--
12/29780794775790+0.96%349,200--6.18%--
12/28803804769783-3.25%669,200--7.18%--
12/27810815808809-0.15%375,600--4.4%--
12/26809813804810+0.47%333,600--4.48%--
12/22813813803806-0.77%329,600--5.15%--
12/21810818809813+0.46%590,400--4.64%--
12/20811814805809-0.77%338,400--5.19%--
12/19813820811815-0.15%382,800--4.68%--
12/16826829815816-1.51%536,000--4.75%--
12/15846846829829-2.5%404,000--3.52%--
12/14859859844850-2.86%852,800--1.16%--
12/13875879864875-0.99%267,200-+1.74%--
12/12875891875884+2.32%486,400-+2.88%--
12/09858874858864-0.86%475,200-+0.55%--
12/08880880865871-1.27%458,000-+1.54%--
12/07879886873883+0.86%269,200-+2.86%--
12/06881881870875-0.57%301,600-+2.1%--
12/05884884874880-0.42%260,400-+2.68%--
12/02885891873884+2.02%478,800-+3%--
12/01873876864866+2.36%446,800-+1.08%--
11/30849850839846-1.88%423,200--1.37%--
11/29848866844863+1.77%304,400-+0.41%--
11/28840859836848+0.89%346,400--1.45%--
11/25841851834840+0.9%480,400--2.44%--
11/24825836821833-0.45%348,000--3.65%--
11/22836846833836-0.45%424,000--3.55%--
11/21854855838840-2.75%510,000--3.45%--
11/18859865849864+0.73%456,000--0.95%--
11/17854861846858+0.44%385,600--1.89%--
11/16860864851854+0.15%313,200--2.43%--
11/15858859850853-0.73%289,600--2.79%--
11/148598648538590%318,800--2.3%--
11/11855866845859+0.44%370,400--2.41%--
11/10848858839855-1.16%481,600--2.84%--
11/09863871854865+1.17%519,600--1.82%--
11/088508648498550%424,400--2.95%--
11/07853856843855-1.44%849,200--3.17%--
11/04858871856868+3.27%595,600--1.98%--
11/02859865836840-3.17%888,400--5.19%--
11/01856875854868-0.29%620,400--2.31%--
10/31886890870870-1.28%440,800--1.92%--
10/28890895875881-0.7%575,200--0.65%--
10/27875889868888+1.28%416,800-+0.17%--
10/26863888853876-0.14%319,600--1.1%--
10/25883886876878-0.43%364,000--1.07%--
10/24881885870881+0.14%391,200--0.65%--
10/21880886874880-0.28%282,800--0.68%--
10/20896899880883-2.08%286,400--0.4%--
10/19900904893901-0.14%225,200-+1.95%--
10/18905911900903-1.37%159,600-+2.32%--
10/17914921909915+1.81%196,400-+3.98%--
10/148919008898990%226,400-+2.48%--
10/13904909896899-0.42%355,600-+2.83%--
10/12911913898903-0.41%250,400-+3.62%--
10/11900911895906+2.69%304,800-+4.29%--
10/07886891881883+0.14%328,400-+1.79%--
10/06865889864881+2.03%248,000-+1.76%--
10/05878880859864-1.14%373,200--0.03%--
10/04876876863874-1.27%473,200-+1.25%--
10/03898898869885-1.94%367,200-+2.67%--
09/309159168949030%400,8001439億5193万+4.94%-0.85
09/29895903883903+1.12%402,400-+5.31%--
09/28886899883893+0.71%569,600-+4.63%--
09/27858886856886+4.57%528,000-+4.26%--
09/26856858838848-1.45%775,200-+0.06%--
09/22856861846860-1.57%640,400-+1.53%--
09/21885886874874-1.41%523,600-+3.28%--
09/20895895876886-1.25%447,600-+4.88%--
09/16875903871898+1.99%580,400-+6.34%--
09/15864880859880+3.83%622,000-+4.39%--
09/14864864840848-2.45%666,000-+0.53%--
09/13849870848869+3.89%618,800-+2.81%--
09/12836839830836-2.05%410,000--1.15%--
09/09856860846854-0.15%961,200-+0.56%--
09/08855860849855+1.63%804,400-+0.35%--
09/07839848831841+1.51%788,800--1.84%--
09/06843853826829+0.15%1,128,800--3.75%--
09/05833838826828-2.79%770,800--4.56%--
09/02855856844851-0.15%500,000--2.6%--
09/01856859851853+0.74%269,600--3.01%--
08/31846850843846-0.15%636,400--4.38%--
08/30850854845848+0.59%492,800--4.99%--
08/29838846830843+0.75%626,800--6.28%--
08/26831840831836+0.6%530,400--7.6%--
08/25829841823831+1.22%783,200--8.95%--
08/24830835816821+0.31%840,800--10.73%--
08/23816820805819+1.08%522,400--11.77%--
08/22809825808810-1.22%702,800--13.37%--
08/19818825816820-1.06%656,800--13.14%--
08/18841841826829-1.49%532,000--12.95%--
08/17856856835841-1.9%776,800--12.37%--
08/16865866853858-0.87%737,600--11.42%--
08/15869875860865-0.43%582,800--11.19%--
08/12889889868869-1.7%796,400--11.44%--
08/11880884871884-0.42%401,600--10.55%--
08/10900919886888-0.42%704,000--10.71%--
08/09870891850891-2.73%1,102,000--10.79%--
08/08921921915916-2.27%424,400--8.74%--
08/05943943931938-2.47%364,400--7.09%--