株価チャート

2011/07/13～2011/12/15

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
20204/1, 株式分割 1→2
201210/1, 株式分割 1→10
2011
12/151,2351,2351,2351,2350%600-0%--
12/141,2351,2361,2351,235+0.41%800--0.08%--
12/131,2301,2301,2301,2300%600--0.57%--
12/121,2151,2301,2151,230+0.41%600--0.73%--
12/081,2251,2251,2251,225+0.57%600--1.21%--
12/071,2451,2451,2181,218-1.97%800--1.93%--
12/061,2431,2431,2431,243-0.6%400--0.04%--
12/051,2501,2501,2501,250+0.24%6,000-+0.48%--
12/021,2251,2471,2251,247+2%1,600-+0.24%--
12/011,2151,2241,2151,223+1.45%1,800--1.65%--
11/301,2001,2141,2001,205+0.75%800--3.14%--
11/291,1961,1961,1961,196-2.05%800--4.01%--
11/281,2201,2211,2021,221-1.93%2,000--2.24%--
11/251,2451,2451,1681,245+0.4%4,800--0.4%--
11/241,2401,2401,2401,2400%200--0.88%--
11/221,2451,2451,2401,240-0.4%1,800--0.88%--
11/211,2451,2451,2451,245+0.2%1,000--0.56%--
11/181,2381,2431,2381,243+0.16%1,600--0.84%--
11/171,2421,2451,2411,241-0.12%1,200--1.08%--
11/161,2421,2421,2421,242+0.16%200--1.04%--
11/151,2431,2431,2401,2400%2,000--1.2%--
11/141,2451,2451,2401,240-0.4%600--1.27%--
11/111,2431,2451,2431,245+0.2%800--0.95%--
11/101,2501,2501,2411,243-1%2,400--1.15%--
11/091,2451,2651,2451,255+0.4%2,400--0.24%--
11/081,2501,2501,2501,250-1.96%800--0.56%--
11/071,2511,2751,2501,2750%800-+1.43%--
11/041,2801,2901,2751,275+1.19%4,200-+1.59%--
11/021,2551,2601,2511,2600%1,600-+0.64%--
11/011,2601,2601,2601,2600%1,400-+0.88%--
10/311,2601,2601,2601,2600%400-+1.04%--
10/281,2501,2601,2501,260+0.8%600-+1.2%--
10/271,2401,2501,2401,250+2.42%400-+0.4%--
10/261,2401,2401,2211,221-1.61%600--1.97%--
10/251,2421,2451,2411,241-0.96%1,200--0.52%--
10/241,2701,2701,2451,253-1.42%600-+0.36%--
10/211,2461,2711,2461,271+0.83%800-+1.72%--
10/201,2601,2601,2601,2600%200-+0.88%--
10/191,2601,2601,2601,2600%200-+0.8%--
10/181,2601,2601,2601,2600%200-+0.8%--
10/171,2601,2601,2401,2600%800-+0.72%--
10/141,2601,2601,2601,2600%400-+0.64%--
10/131,2501,2601,2501,260-1.18%1,800-+0.32%--
10/121,2751,2751,2751,275+2%400-+1.11%--
10/111,2601,2601,2501,250-0.79%400--1.03%--
10/071,2601,2841,2601,2600%600--0.55%--
10/061,2601,2601,2501,2600%3,000--0.63%--
10/051,2751,2751,2501,260+0.8%3,200--0.63%--
10/041,2361,2651,2361,250+1.21%9,200--1.5%--
10/031,2501,2501,2351,235-1.2%1,200--2.76%--
09/301,2601,2601,2171,250+2.88%2,000236億-1.65%11.610.76
09/291,2001,2151,1921,215+1.25%2,200--4.48%--
09/281,2051,2051,2001,2000%2,800--5.88%--
09/271,2001,2001,2001,2000%400--6.18%--
09/261,2151,2151,1661,200-1.23%6,200--6.47%--
09/221,2551,2551,2051,215-3.34%4,600--5.67%--
09/211,2601,2601,2511,257-0.24%6,600--2.71%--
09/201,2571,2811,2571,260+0.24%3,000--2.7%--
09/161,2671,2671,2571,257-1.22%4,000--3.16%--
09/151,2751,2751,2651,273-0.16%3,600--2.12%--
09/141,2751,2901,2751,275-0.04%1,600--2.11%--
09/131,2611,2951,2571,275-0.31%3,800--2.3%--
09/121,2751,3751,2751,279+0.51%10,200--2.29%--
09/091,2751,2751,2731,273-0.16%800--3.08%--
09/081,3001,3001,2751,275-1.96%5,600--3.52%--
09/071,3001,3001,2551,300-2.99%6,000--2.03%--
09/061,3401,3401,3401,340-4.29%200-+0.53%--
09/051,4001,4001,4001,400+5.46%1,600-+4.63%--
09/021,3431,3431,3251,328-0.6%3,000--0.86%--
09/011,3201,3361,3201,336+4.34%800--0.41%--
08/311,2711,2801,2711,280+0.79%400--4.69%--
08/261,2761,2761,2701,270-0.39%10,200--5.79%--
08/241,2751,2761,2751,275+0.04%4,600--5.9%--
08/231,2751,2751,2751,2750%200--6.36%--
08/221,2761,2761,2751,275-0.08%8,800--6.49%--
08/191,2951,2951,2761,276-1.51%4,400--6.63%--
08/181,2751,2951,2631,2950%4,000--5.41%--
08/171,2951,2951,2951,2950%400--5.54%--
08/161,3151,3151,2951,295-1.52%800--5.68%--
08/151,3451,3451,3151,315-0.75%400--4.43%--
08/121,3151,3251,3001,3250%2,400--3.71%--
08/111,3151,3251,3151,325-1.85%800--3.78%--
08/101,3451,3501,3451,350+3.85%600--2.03%--
08/091,3351,3351,2501,300-1.14%3,200--5.59%--
08/081,3551,3551,3151,315-2.95%1,000--4.64%--
08/051,3701,3831,3551,355-1.99%4,000--1.81%--
08/041,3831,3831,3811,383+0.18%2,000-+0.25%--
08/031,4151,4151,3801,380-5.48%600-+0.15%--
07/291,4291,4601,3751,460+2.46%16,200-+6.1%--
07/281,4301,4301,4001,425-2.4%1,800-+3.94%--
07/271,4601,4751,4501,460+0.69%10,400-+6.8%--
07/261,4701,4901,4501,450+0.35%12,600-+6.38%--
07/251,4751,4751,4451,445+5.86%2,800-+6.41%--
07/221,4001,4001,3601,365-0.91%1,600-+0.81%--
07/211,4501,4501,3781,378-3.33%1,400-+1.89%--
07/201,4501,4501,4251,4250%1,600-+5.56%--
07/191,4251,4351,4251,4250%5,200-+5.87%--
07/151,4001,4251,3751,425+5.95%9,400-+6.18%--
07/141,3451,3451,3451,3450%800-+0.52%--
07/131,3451,3451,3451,3450%400-+0.6%--