株価チャート

2011/08/02～2011/12/27

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
201610/1, 株式併合 10→1
20148/1, 株式分割 1→1
2011
12/271,1201,1401,1201,130+0.89%1,577,200--4.64%--
12/261,1601,1601,1151,120-2.61%3,429,800--5.72%--
12/221,1551,1551,1451,1500%1,195,200--3.6%--
12/211,1551,1601,1351,150+0.88%2,128,200--3.85%--
12/201,1451,1501,1301,1400%1,994,400--5.08%--
12/191,1651,1651,1301,140-3.39%3,128,000--5.47%--
12/161,1851,1901,1701,180-0.42%2,768,000--2.56%--
12/151,1951,2001,1801,185-1.66%1,835,800--2.39%--
12/141,2201,2251,2001,205-2.43%2,733,600--1.23%--
12/131,2251,2451,2201,235-1.59%1,727,800-+1.06%--
12/121,2401,2651,2351,255+2.87%3,061,000-+2.45%--
12/091,2051,2251,2051,2200%4,447,000--0.49%--
12/081,2351,2501,2151,220-2.01%2,472,000--0.65%--
12/071,2201,2551,2101,245+2.05%2,483,600-+0.97%--
12/061,2151,2401,2151,220-1.61%1,930,000--1.37%--
12/051,2401,2751,2301,240+0.4%2,648,000--0.32%--
12/021,2101,2401,2051,235+2.49%3,031,600--0.96%--
12/011,1951,2151,1751,205+4.33%4,422,200--3.45%--
11/301,1551,1751,1501,155-2.12%3,513,000--7.6%--
11/291,1751,1901,1601,180+1.29%2,885,200--6.05%--
11/281,1801,1851,1601,165+1.3%1,846,200--7.54%--
11/251,1501,1751,1401,150+0.44%1,771,800--9.16%--
11/241,1501,1701,1401,145-2.14%1,982,600--9.91%--
11/221,1601,1801,1501,170-0.43%3,033,800--8.38%--
11/211,1951,2051,1651,175-3.29%2,623,200--8.35%--
11/181,2251,2251,1951,215-2.41%2,152,800--5.67%--
11/171,2001,2501,1951,245+0.81%2,897,200--3.64%--
11/161,2651,2651,2251,235-1.98%2,361,800--4.49%--
11/151,2751,2851,2501,260-1.18%2,193,600--2.7%--
11/141,2701,2951,2501,275+2%3,288,800--1.54%--
11/111,2701,2751,2301,250-1.96%1,963,200--3.4%--
11/101,2901,3001,2701,275-4.14%3,137,000--1.32%--
11/091,2801,3351,2801,330+5.56%2,995,200-+3.02%--
11/081,2901,3101,2551,260-2.7%1,712,800--2.17%--
11/071,2951,3001,2901,295+0.78%1,229,000-+0.39%--
11/041,2951,3101,2701,285+0.78%2,239,800--0.39%--
11/021,2901,2951,2651,275-4.49%3,073,200--1.16%--
11/011,3401,3751,3201,335-1.84%2,376,400-+3.49%--
10/311,3701,4101,3551,360-1.81%2,819,200-+5.75%--
10/281,3601,4151,3501,385+4.92%5,453,400-+8.12%--
10/271,2501,3251,2451,320+6.02%2,268,200-+3.45%--
10/261,2451,2601,2301,245-1.58%2,143,000--2.2%--
10/251,3051,3151,2651,265-2.69%1,395,200--0.63%--
10/241,2951,3051,2901,300+0.39%714,800-+2.2%--
10/211,2901,3051,2901,295-0.77%886,800-+2.21%--
10/201,2801,3101,2751,305+2.76%1,892,000-+3.41%--
10/191,2951,3001,2601,270-1.93%2,336,600-+1.03%--
10/181,2801,3051,2751,295-0.38%1,063,000-+3.27%--
10/171,3401,3401,2851,300-1.52%1,808,000-+4%--
10/141,3001,3501,2901,320+0.38%2,799,600-+6.02%--
10/131,2951,3151,2851,315+3.14%1,955,000-+6.22%--
10/121,2701,2801,2601,275-1.54%1,432,000-+3.32%--
10/111,3001,3051,2851,295+2.78%1,583,000-+5.03%--
10/071,2651,2751,2501,260+1.61%1,513,800-+2.27%--
10/061,2201,2551,2151,240+2.48%2,360,200-+0.49%--
10/051,2351,2351,2001,210-1.63%2,065,000--2.02%--
10/041,2501,2551,2251,230-3.53%2,854,800--0.49%--
10/031,2501,2751,2351,275-1.54%2,673,800-+3.07%--
09/301,3051,3201,2851,295-0.38%2,893,8001兆757億+4.86%6.530.59
09/291,2751,3001,2651,300+1.96%3,970,200-+5.43%--
09/281,2251,2801,2201,2750%4,762,000-+3.57%--
09/271,2551,2751,2501,275+2.41%3,883,600-+3.57%--
09/261,2451,2601,2301,245+1.22%3,440,400-+1.14%--
09/221,2451,2451,2201,230-2.38%2,688,800--0.32%--
09/211,2601,2701,2551,260+1.2%3,025,800-+1.78%--
09/201,2451,2651,2301,245-0.4%4,274,000-+0.32%--
09/161,2451,2501,2301,250+1.63%6,678,600-+0.4%--
09/151,2001,2301,1951,230+4.68%3,871,000--1.44%--
09/141,1851,2001,1701,1750%2,897,600--6.15%--
09/131,1851,1851,1601,175-0.42%3,549,200--6.6%--
09/121,1651,1901,1601,180-1.67%2,938,600--6.72%--
09/091,1801,2001,1751,200+1.27%5,891,400--5.66%--
09/081,1901,2101,1801,1850%2,774,400--7.35%--
09/071,1551,1951,1501,185+4.41%5,197,200--8.14%--
09/061,1801,1851,1251,135-6.58%5,469,800--12.69%--
09/051,2301,2351,2101,215-3.19%1,768,600--7.53%--
09/021,2701,2801,2501,255-2.33%3,460,400--5.28%--
09/011,3051,3101,2801,285-0.39%3,176,200--3.46%--
08/311,2651,2901,2651,290+1.18%2,601,000--3.52%--
08/301,2551,2901,2501,275+3.24%3,279,200--5.06%--
08/291,2551,2601,2301,235-1.2%2,609,400--8.59%--
08/261,2451,2551,2301,250+1.21%3,073,400--8.16%--
08/251,2501,2601,2301,235-0.4%4,204,800--9.85%--
08/241,2651,2851,2351,240-1.2%2,935,800--10.01%--
08/231,2651,2851,2401,255-0.79%4,301,400--9.39%--
08/221,2651,2901,2601,265-0.78%2,620,600--9.12%--
08/191,2801,2951,2701,275-3.41%3,014,200--8.86%--
08/181,3251,3301,3151,320-1.12%1,722,800--5.98%--
08/171,3151,3451,3101,3350%2,415,800--5.25%--
08/161,3551,3551,3201,335-0.37%2,256,000--5.52%--
08/151,3401,3451,3201,340+1.52%2,373,600--5.57%--
08/121,3501,3501,3101,320-1.12%2,731,000--7.37%--
08/111,3051,3351,3001,335-0.37%2,909,200--6.84%--
08/101,3651,3751,3251,340+0.37%2,133,000--6.88%--
08/091,3101,3351,2801,335-1.84%4,713,600--7.55%--
08/081,3701,3701,3451,360-1.81%2,439,800--6.14%--
08/051,3901,4001,3701,385-4.15%2,958,800--4.61%--
08/041,4301,4701,4201,445+0.35%4,503,200--0.48%--
08/031,4401,4401,4201,440-2.7%2,946,800--0.69%--
08/021,4951,5051,4651,480-0.34%3,161,200-+2.35%--