株価チャート

2011/07/06～2011/11/30

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
20137/1, 株式分割 1→100
2011
11/301881891851870%104,50085億4290万-7.43%11.360.34
11/29188188182187+2.07%93,100--7.88%--
11/28186188181183-2.6%67,400--10.2%--
11/25184191184188+1.02%147,600--8.24%--
11/24186188184186-0.05%106,100--9.61%--
11/22181188180186+2.14%85,000--10%--
11/21180185180182+1.05%120,200--12.73%--
11/18180183180181-1.63%222,100--14.05%--
11/17184187181184-1.61%307,400--13.44%--
11/16194196185187-3.96%252,100--12.44%--
11/15199200194194-2.56%257,400--9.25%--
11/14200205198199-0.4%165,800--6.87%--
11/11200204197200-2.15%236,800--6.5%--
11/10206207202205-2.85%95,400--4.44%--
11/09209211207211+0.57%82,600--1.64%--
11/08212215209209-1.13%61,000--2.2%--
11/07214215212212-2.44%68,700--1.07%--
11/04216220216217-0.46%82,200-+1.4%--
11/02219220212218-0.59%181,200-+2.35%--
11/01218220216219-1.08%158,000-+3.44%--
10/31230230218222-3.44%240,000-+5.07%--
10/28229235224230+1.23%710,700-+8.82%--
10/27221228219227+2.39%270,400-+8%--
10/26218222216222+1.84%125,800-+5.48%--
10/25214218210218+3.87%115,800-+3.57%--
10/24209210206209+0.67%85,600--0.29%--
10/212082082052080%114,300--0.95%--
10/20215217203208-2.8%136,800--1.42%--
10/19220225214214-4.04%148,500-+1.42%--
10/18223226220223-0.71%110,100-+5.19%--
10/17220226219225+3.55%152,500-+5.94%--
10/14218219215217-0.46%99,800-+2.31%--
10/13215221215218+1.3%157,400-+2.3%--
10/12209217207215+2.77%173,300-+0.99%--
10/11208210204209+4.49%210,000--1.74%--
10/07197203197200+0.7%104,200--6.4%--
10/06200202199199+0.05%89,200--7.92%--
10/05202203198199-1.58%138,500--8.39%--
10/04203203200202-2.42%59,800--7.34%--
10/03210210203207-2.13%94,400--5.91%--
09/30210212209212+2.82%118,300--3.86%--
09/29200206200206+1.13%102,600--6.07%--
09/28207207198203+0.69%106,900--7.12%--
09/27198202198202+3.96%91,800--7.76%--
09/26201203194194-5.54%144,400--11.28%--
09/22210213205206-4.46%141,700--6.5%--
09/21218220215215-1.51%79,800--2.14%--
09/20221223219219-2.06%96,100--0.64%--
09/16222223220223+1.27%73,800-+1.45%--
09/15218222215220+0.96%87,500-+0.64%--
09/14222222215218-0.77%98,700--0.32%--
09/13219223219220+0.23%63,600-+0.92%--
09/12221222219220-2.83%76,400-+0.69%--
09/09228232225226-2.63%69,800-+3.62%--
09/08227235226232+3.16%199,600-+6.42%--
09/07226226222225+0.4%124,000-+3.17%--
09/06225226222224+0.04%118,500-+2.75%--
09/05224229221224-2.23%109,300-+2.24%--
09/022272322262290%136,300-+4.57%--
09/01235235229229-2.47%124,800-+4.09%--
08/31230235230235+0.86%147,000107億2660万+6.73%14.260.43
08/30235235230233-0.47%200,300-+5.82%--
08/29233235230234-1.81%354,100-+6.32%--
08/26240248227238+16.2%600,600-+7.78%--
08/25202205202205+1.74%68,600--7.24%--
08/24208209201202-1.27%87,000--9.64%--
08/23201205201204+0.1%39,400--9.29%--
08/22201206200204-0.44%63,900--10.18%--
08/19203209202205-2.15%68,300--10.57%--
08/18213218207209-2.65%70,600--9.78%--
08/17213215209215+1.61%33,400--7.73%--
08/16213214210212+1.29%48,400--9.96%--
08/15211211208209+1.21%34,000--11.86%--
08/12210212206206-0.67%59,800--13.64%--
08/11205210201208+0.53%101,900--13.78%--
08/10220223207207-3.95%139,100--14.94%--
08/09203222198215-0.55%162,000--12.16%--
08/08218219210216-2.21%184,200--12.39%--
08/05222225221221-5.02%105,500--11.12%--
08/04233235232233+0.43%38,600--6.8%--
08/03236238231232-2.89%90,000--7.57%--
08/02240240237239-1.69%37,600--4.82%--
08/01240244234243+3.45%46,100--3.19%--
07/29234237231235+0.82%111,500--6.41%--
07/28235236230233-1.48%129,100--7.17%--
07/27240241237237-1.66%92,400--5.78%--
07/26242242240241-2%78,600--4.18%--
07/25251251243245-1.8%83,600--2.23%--
07/22255255245250+0.24%94,900--0.04%--
07/21254255248249-3%118,000--0.28%--
07/20260260255257+0.78%54,200-+3.21%--
07/19256259253255-2.11%72,400-+2.82%--
07/15261261254261+0.15%88,300-+5.04%--
07/14259264254260+1.52%138,700-+5.3%--
07/13256260251256+0.04%75,700-+3.72%--
07/12258259252256-1.42%67,300-+4.11%--
07/11257261255260-0.46%39,600-+5.61%--
07/08259261258261+1.05%53,400-+6.1%--
07/07260262255258-1.03%74,600-+5%--
07/062642642552610%56,400-+5.67%--