株価チャート

2011/08/05～2011/12/30

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
201310/1, 株式分割 1→100
2011
12/301,4071,4201,4031,415+1.07%3,962,400-+2.91%--
12/291,4011,4041,3951,400+0.07%3,325,600-+1.97%--
12/281,3981,4001,3951,399+0.65%2,650,500-+2.04%--
12/271,3871,3941,3821,390+0.72%3,358,500-+1.46%--
12/261,3831,3851,3751,380+0.51%2,443,700-+0.8%--
12/221,3731,3781,3691,373-0.15%4,556,900-+0.37%--
12/211,3751,3771,3691,375+0.73%3,230,100-+0.44%--
12/201,3681,3761,3641,365+0.29%3,094,600--0.22%--
12/191,3581,3641,3511,361+0.44%3,469,000--0.58%--
12/161,3661,3681,3551,355-0.51%5,769,600--1.09%--
12/151,3691,3741,3621,362-0.22%4,297,200--0.66%--
12/141,3721,3761,3631,365-0.58%4,452,400--0.51%--
12/131,3681,3841,3651,373+0.44%4,798,100-+0.07%--
12/121,3801,3881,3651,367-0.58%5,119,000--0.44%--
12/091,3701,3801,3701,375-0.94%6,801,200-+0.07%--
12/081,3921,3991,3881,388-0.5%3,946,100-+1.02%--
12/071,3901,3951,3881,395+0.36%3,413,600-+1.53%--
12/061,3901,3931,3821,390-0.22%3,693,400-+1.16%--
12/051,3951,3951,3861,393+0.29%2,681,300-+1.38%--
12/021,3871,3961,3831,389+0.58%6,197,800-+1.17%--
12/011,3801,3881,3661,381+2.3%10,584,700-+0.66%--
11/301,3491,3501,3401,350-0.15%5,555,000--1.53%--
11/291,3481,3531,3391,352+0.37%4,919,900--1.46%--
11/281,3571,3601,3451,347+0.37%4,478,800--1.89%--
11/251,3481,3491,3421,342-0.81%4,291,900--2.33%--
11/241,3601,3641,3501,353-0.95%5,756,000--1.6%--
11/221,3631,3771,3631,366-0.07%4,128,700--0.65%--
11/211,3601,3781,3601,367+0.51%3,764,500--0.65%--
11/181,3601,3661,3591,360-0.51%6,195,800--1.23%--
11/171,3751,3751,3601,367-0.73%3,913,000--0.87%--
11/161,3601,3811,3601,377+1.25%5,315,400--0.36%--
11/151,3701,3751,3581,360-1.38%5,459,800--1.73%--
11/141,3971,4011,3741,379-0.58%5,412,100--0.51%--
11/111,3931,3971,3821,387+0.36%4,281,200--0.07%--
11/101,3741,3931,3741,382-0.5%7,159,600--0.5%--
11/091,3781,3921,3761,389+0.87%5,998,200--0.14%--
11/081,3891,3951,3731,377-1.43%4,220,100--1.22%--
11/071,3801,4011,3781,397+0.87%7,650,000-+0.07%--
11/041,3861,3931,3811,385+1.24%9,178,000--0.79%--
11/021,3831,3851,3681,368-2.15%5,890,600--2.08%--
11/011,3941,4051,3841,398+0.36%3,666,200--0.14%--
10/311,3921,4061,3901,393+0.07%5,046,200--0.57%--
10/281,3741,3921,3721,392+1.68%8,655,000--0.78%--
10/271,3621,3691,3571,369+0.81%3,995,900--2.7%--
10/261,3661,3661,3561,358-0.73%4,438,700--3.76%--
10/251,3761,3761,3671,368-0.29%2,927,100--3.32%--
10/241,3761,3771,3651,372+0.15%2,896,100--3.31%--
10/211,3701,3741,3631,370+0.15%2,296,300--3.59%--
10/201,3781,3791,3631,368+0.07%5,040,000--3.93%--
10/191,3681,3751,3651,367+0.15%6,419,800--4.2%--
10/181,3871,3921,3581,365-2.29%10,138,200--4.48%--
10/171,3991,4041,3921,397+0.36%4,943,500--2.44%--
10/141,4091,4111,3921,392-1.07%6,335,800--2.79%--
10/131,4331,4421,4051,407-1.95%6,027,300--1.68%--
10/121,4291,4501,4251,435+0.56%4,200,700-+0.35%--
10/111,4271,4351,4151,427+1.06%4,481,400--0.14%--
10/071,4311,4451,4091,412-1.26%6,516,900--1.12%--
10/061,4251,4341,4151,430+1.13%5,537,300-+0.21%--
10/051,4321,4331,4061,414-1.19%7,595,700--0.7%--
10/041,4411,4531,4301,431-2.12%6,982,800-+0.63%--
10/031,4011,4631,4011,462+3.18%10,307,400-+3.03%--
09/301,4291,4291,4071,417+0.5%5,771,8006兆1852億+0.07%13.331.22
09/291,4081,4181,4011,410+0.21%6,457,800--0.35%--
09/281,4101,4281,4041,407-2.09%8,016,300--0.5%--
09/271,4551,4561,4311,437+0.14%7,703,500-+1.63%--
09/261,4701,4771,4321,435-0.49%13,080,200-+1.56%--
09/221,4621,4741,4261,442-3.22%11,901,800-+2.12%--
09/211,4651,4911,4621,490+1.71%8,481,200-+5.6%--
09/201,4501,4651,4411,465+0.76%6,614,600-+4.05%--
09/161,4581,4601,4491,454-0.21%5,270,800-+3.41%--
09/151,4371,4571,4361,457+1.46%5,059,500-+3.77%--
09/141,4341,4461,4311,436+0.28%5,228,600-+2.43%--
09/131,4341,4361,4161,432-0.83%5,464,800-+2.29%--
09/121,4151,4491,4121,444+0.42%7,170,600-+3.29%--
09/091,4321,4421,4231,438+1.27%8,035,100-+3.08%--
09/081,4141,4231,4111,420+1.5%5,593,900-+1.87%--
09/071,3871,4011,3841,399+1.82%5,031,300-+0.36%--
09/061,3881,3941,3701,374-1.43%6,924,200--1.51%--
09/051,3901,4071,3831,394-0.78%6,049,800--0.21%--
09/021,4041,4161,3951,405+0.57%9,153,000-+0.43%--
09/011,3911,4021,3891,397+0.79%5,188,500--0.14%--
08/311,3681,3881,3681,386+1.69%5,432,100--1%--
08/301,3691,3741,3601,363+0.59%5,048,700--2.78%--
08/291,3561,3631,3501,355-0.51%7,952,900--3.63%--
08/261,3661,3741,3591,362-0.87%7,056,400--3.34%--
08/251,3981,4011,3711,374-1.29%8,069,800--2.69%--
08/241,4031,4031,3881,392-0.57%7,062,100--1.63%--
08/231,4101,4141,3941,400-0.07%6,547,900--1.27%--
08/221,4001,4051,3921,401-0.92%6,037,400--1.27%--
08/191,3981,4201,3981,414-0.28%6,332,000--0.49%--
08/181,4141,4211,4091,418+0.71%4,150,700--0.21%--
08/171,4101,4141,4041,408-0.49%3,515,400--0.98%--
08/161,4121,4151,4051,415+0.64%4,576,900--0.63%--
08/151,4221,4271,3931,406-0.57%6,078,500--1.26%--
08/121,4181,4181,3971,414+0.57%7,688,800--0.84%--
08/111,3651,4091,3651,406+1.01%8,142,900--1.4%--
08/101,3801,4011,3671,392+2.13%8,735,600--2.45%--
08/091,3561,3631,3361,363-1.37%8,877,800--4.55%--
08/081,3841,3901,3821,382-1.22%5,685,500--3.42%--
08/051,3921,3991,3751,399-1.48%8,680,600--2.37%--