株価チャート

2011/07/12～2011/12/09

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
20134/1, 株式分割 1→100
2011
12/09400401400401+0.25%1,000--1.11%--
12/08402402390400-0.62%3,900--1.6%--
12/07402409401402+0.63%1,700--1.23%--
12/06401402400400+0.13%1,200--2.08%--
12/05401420399399-2.21%3,100--2.44%--
12/02400408400408+2%400--0.73%--
12/01406406400400-1.23%2,600--2.91%--
11/30400405400405+1.25%2,000--1.94%--
11/29398400392400+2.17%4,600--3.61%--
11/28392392392392-1.51%400--6.12%--
11/25395398391398+0.63%1,800--5.13%--
11/24395395395395-1.25%800--5.95%--
11/224004004004000%2,600--5.21%--
11/214004004004000%3,400--5.44%--
11/184004004004000%1,700--5.66%--
11/17398401397400-0.25%2,000--6.1%--
11/16397405397401-0.99%1,200--6.09%--
11/15405410405405-1.22%800--5.37%--
11/14403410403410+0.24%900--4.43%--
11/114104104014090%400--4.66%--
11/10416418401409-2.15%3,000--4.88%--
11/09418418418418+0.48%3,100--3.02%--
11/08422425416416-0.95%2,600--3.48%--
11/07422425420420-2.44%2,200--3%--
11/04431431431431+1.53%100--0.81%--
11/02428428424424-0.93%700--2.75%--
11/01428428428428-0.23%400--2.06%--
10/31437437429429-1.38%1,200--2.28%--
10/28449449435435-3.23%900--1.36%--
10/27445450445450+5.27%200-+1.47%--
10/26430430427427-0.93%800--4.04%--
10/25434434431431-3.15%1,100--3.79%--
10/214504504454450%500--1.33%--
10/20442445442445+1.14%1,000--1.98%--
10/19440440440440-0.68%3,300--3.51%--
10/18435443435443+1.84%1,100--3.28%--
10/17430435430435+1.28%600--5.64%--
10/14424430424430+1.3%200--7.24%--
10/13423425423424-2.53%700--9.01%--
10/12420435420435+2.11%2,800--7.25%--
10/11435435425426-1.62%1,800--9.75%--
10/07430433430433+1.52%1,600--8.84%--
10/06427431427427-0.12%1,200--10.77%--
10/05428430427427-0.12%700--11.23%--
10/04427428427428-0.58%300--11.67%--
10/03430430430430+0.12%300--11.7%--
09/30453458430430-4.34%23,00016億7247万-12.53%-0.69
09/29453453449449-2.39%4,000--8.92%--
09/28475475460460-3.06%1,000--7.26%--
09/27475475475475+4.29%100--4.53%--
09/26460460455455-4.21%3,900--8.82%--
09/22473478470475+0.21%6,900--5.19%--
09/21485485474474-2.27%2,600--5.95%--
09/20500500485485-3%3,500--4.15%--
09/165005004905000%5,200--1.38%--
09/15499500499500-1.96%2,300--1.77%--
09/145065105055100%5,800-0%--
09/13510510510510+2.2%2,000-0%--
09/12510510499499-0.2%2,200--2.16%--
09/09500500500500-0.79%1,400--2.34%--
09/08501504501504+0.8%700--1.75%--
09/075005005005000%100--2.91%--
09/06500500498500-0.2%2,000--3.29%--
09/05501501501501+0.2%1,100--3.28%--
09/02503503500500-0.99%400--3.47%--
09/01512515500505-1.37%1,800--2.32%--
08/31505512505512+2.4%300--0.97%--
08/305005005005000%1,800--3.29%--
08/29511511500500-0.2%1,100--3.29%--
08/26520520501501-3.65%200--3.09%--
08/25520520520520+3.79%100-+0.58%--
08/24501501501501-1.76%100--2.72%--
08/23496510496510+2%300--0.97%--
08/22500515500500-0.99%2,100--2.72%--
08/19515516505505-2.7%1,700--1.75%--
08/18525525519519-2.99%500-+1.17%--
08/17535535535535+0.94%100-+4.49%--
08/16521530521530+1.73%800-+3.92%--
08/15522524521521-2.62%700-+2.36%--
08/125255355215350%1,700-+5.52%--
08/11510535510535+7.21%1,600-+5.73%--
08/09495507495499-1.38%4,300--0.99%--
08/08530535504506-11.23%2,900-+0.6%--
08/05520575510570+8.78%11,700-+13.55%--
08/04522524522524-2.96%700-+5.01%--
08/03554560521540-2.53%5,300-+8.65%--
08/02520569520554+7.57%12,100-+11.92%--
08/01503515503515+2.39%1,400-+4.89%--
07/29500503500503+2.24%10,500-+2.86%--
07/28500500492492-1.6%1,800-+0.61%--
07/275005004955000%2,400-+2.46%--
07/265005015005000%1,700-+2.67%--
07/25492500492500+0.1%3,300-+2.46%--
07/22495500491500-0.1%500-+2.57%--
07/21495500495500+1.73%300-+2.88%--
07/20500500492492-1.7%3,700-+1.34%--
07/19487500487500+2.67%2,400-+3.09%--
07/15490490487487+0.21%500-+0.41%--
07/134864864864860%300-+0.21%--
07/12486486486486-2.8%100-+0.21%--