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
202112/1, 株式分割 1→2
2011
11/30422430421425+0.47%55,400107億6353万-1.96%22.010.43
11/29418423418423+1.32%44,000--2.65%--
11/28415419411417+0.24%198,400--3.92%--
11/25424427416416-3.59%529,400--4.37%--
11/24433434431432-0.46%81,600--1.03%--
11/22434435433434-0.46%36,400--0.57%--
11/21436437434436-0.34%28,600--0.11%--
11/18438438435437-0.11%18,600-+0.23%--
11/17436438435438+0.11%10,800-+0.34%--
11/16436438435437+0.11%10,000-+0.23%--
11/154374374354370%5,800-+0.11%--
11/14436437435437+0.34%13,600-+0.11%--
11/11432436432435-0.11%16,200--0.23%--
11/10436436434436-0.11%10,800--0.11%--
11/09435436434436+0.81%15,200--0.23%--
11/08435436432433-0.57%15,400--1.03%--
11/07434436433435-0.23%18,000--0.46%--
11/04434437434436+0.58%12,000--0.23%--
11/02434435431434-0.12%13,400--0.8%--
11/01436436432434-0.8%17,800--0.69%--
10/31435440433438+0.34%21,000-+0.11%--
10/28437439436436-0.11%19,200--0.23%--
10/27435437435437+0.46%14,600--0.11%--
10/26437438435435-0.46%9,200--0.57%--
10/25436438436437-0.8%16,200--0.11%--
10/24439440437440+0.92%11,600-+0.69%--
10/21437437436436-0.23%7,600-0%--
10/20437437435437+0.23%9,600-+0.23%--
10/19438440436436-0.23%7,000-0%--
10/18439440437437-0.46%9,200-+0.23%--
10/17440440436439+0.92%6,000-+0.92%--
10/14440440435435-0.68%12,600-0%--
10/13442442437438+0.11%8,600-+0.69%--
10/12439441438438-0.34%17,600-+0.57%--
10/114394434384390%12,400-+0.92%--
10/07438441436439+0.92%11,200-+0.92%--
10/06436442430435-0.11%21,200-+0.23%--
10/05439444436436-1.25%17,400-+0.35%--
10/04442442439441-0.23%12,600-+1.61%--
10/03441442439442-0.11%22,800-+1.84%--
09/30439443439443+0.57%20,000-+2.19%--
09/29437440437440+0.8%31,400-+1.62%--
09/28435437434437+0.34%16,800-+1.04%--
09/27430435430435+1.16%11,800-+0.69%--
09/26432435430430-0.23%11,200--0.23%--
09/22430432430431-0.81%12,400-0%--
09/21435435432435+0.12%7,800-+0.81%--
09/20432435431434+0.23%8,800-+0.93%--
09/16432433430433+0.12%8,400-+0.93%--
09/15432434431433+0.23%9,200-+0.82%--
09/14434435430432-0.46%8,200-+0.82%--
09/13434434430434+1.29%8,400-+1.29%--
09/12428430427428-0.81%8,200-+0.23%--
09/09430433430432+0.23%15,800-+1.05%--
09/08433434431431-0.58%5,400-+1.06%--
09/07434435429433-0.12%10,200-+1.64%--
09/06433434429434-0.12%9,400-+1.76%--
09/05437437430434-0.23%16,600-+2.12%--
09/02434435432435+0.23%12,200-+2.35%--
09/01434434433434+0.23%6,600-+2.12%--
08/31433434433433+0.12%4,000109億7906万+2.12%22.450.44
08/30432433431433+0.23%7,600-+2%--
08/294324334294320%6,000-+1.77%--
08/26434434429432+0.35%8,000-+1.77%--
08/25435435430430+0.12%17,400-+1.18%--
08/24429430428430+1.42%5,200-+1.06%--
08/23428430424424-0.35%11,800--0.35%--
08/22427427422425+0.47%7,200--0.23%--
08/19420423418423-0.35%9,000--0.7%--
08/18425425420425+0.71%5,200--0.59%--
08/17421423420422+0.36%4,200--1.29%--
08/16419420418420+0.36%5,400--1.87%--
08/15420422419419-0.59%9,200--2.22%--
08/12423423420421+0.36%8,000--1.86%--
08/114164204164200%9,000--2.44%--
08/10418421418420+0.72%8,800--2.44%--
08/09416418415417-0.36%21,400--3.14%--
08/08418420416418-0.59%25,400--3.02%--
08/05420425418421-1.06%31,800--2.44%--
08/04428428424425+0.59%10,000--1.39%--
08/03426428423423-0.71%9,200--1.97%--
08/02428428424426-0.23%4,400--1.28%--
08/01423428423427+0.95%6,400--1.04%--
07/29428429423423-1.17%10,400--1.97%--
07/28427428425428-0.35%11,200--0.81%--
07/27432432429429-1.15%12,600--0.46%--
07/26438438432434-0.23%9,600-+0.93%--
07/25432437432435-0.8%16,200-+1.16%--
07/22436439436439+0.57%11,000-+2.21%--
07/21437437436436-0.34%6,400-+1.87%--
07/20438438437438+0.11%4,000-+2.46%--
07/19436437435437+0.23%9,600-+2.34%--
07/15435436435436+0.11%4,200-+2.35%--
07/14437437435436+0.11%6,400-+2.23%--
07/13436437435435-0.34%6,200-+2.35%--
07/12439439435437-0.46%7,600-+2.95%--
07/11438439436439-0.11%5,600-+3.66%--
07/08435439434439+0.92%20,800-+3.78%--
07/07428436425435+1.52%50,800-+3.08%--
07/06423429423429+0.59%12,000-+1.54%--