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
20221/1, 株式分割 1→3
20131/1, 株式分割 1→100
2011
12/30338339337338-0.2%9,600--4.61%--
12/29334339333338+1.4%113,400--4.43%--
12/28338346334334-9%99,900--5.74%--
12/27361367361367+1.48%258,300-+3.58%--
12/26360362360361+0.46%31,200-+2.65%--
12/22359361359360+0.19%17,100-+2.47%--
12/21359360357359-0.55%19,200-+2.57%--
12/20363363357361-0.64%27,600-+3.44%--
12/193633633623630%11,400-+4.41%--
12/16365366363363-0.46%18,900-+4.71%--
12/15366366363365-0.36%11,100-+5.49%--
12/14368368365366-0.72%9,300-+6.49%--
12/13363370362369+1.56%33,000-+7.58%--
12/123673673633630%45,900-+6.55%--
12/09357365357363+1.49%16,800-+6.86%--
12/08357361356358+0.94%5,400-+5.6%--
12/07352355350355+1.62%16,200-+4.93%--
12/063493503493490%7,800-+3.56%--
12/05350350347349+0.1%10,200-+3.87%--
12/02349350347349-0.38%7,500-+4.08%--
12/01348353346350+1.06%18,000-+4.79%--
11/30346348344346-2.17%7,500-+4%--
11/29340354340354+4.53%18,000-+6.31%--
11/28334339334339+1.6%6,900-+2.01%--
11/25333333333333+0.3%6,000-+0.7%--
11/24332333332332-0.1%6,900-+0.4%--
11/22332333332333+0.1%9,600-+0.5%--
11/21331333331332+0.61%5,400-+0.4%--
11/18335335330330-1.29%12,000-+0.1%--
11/17333335333335-0.1%2,400-+1.41%--
11/16333335331335+0.5%4,200-+1.52%--
11/153333343303330%6,900-+1.32%--
11/143343353333330%6,600-+1.32%--
11/113333333323330%6,000-+1.32%--
11/10333333328333-0.1%14,400-+1.63%--
11/09332335330334+1.01%6,600-+1.73%--
11/08333335330330-0.1%7,200-+0.71%--
11/07330333330331+0.2%3,900-+0.81%--
11/04333333330330+0.51%6,000-+0.92%--
11/02332332328328-1.01%12,000-+0.72%--
11/01333333332332-0.2%9,000-+1.74%--
10/31333333331332+0.5%6,300-+2.57%--
10/28330332330331+0.71%7,200-+2.06%--
10/27332332328328+0.1%3,600-+0.72%--
10/26328328327328-0.1%1,500-+0.31%--
10/25329329327328+0.51%5,700--0.2%--
10/24330330327327-1.01%4,200--1.31%--
10/213273303263300%3,300--0.9%--
10/20328330327330+0.61%8,400--1.2%--
10/19328329328328-0.1%9,000--2.38%--
10/18328330327328+0.1%3,600--2.86%--
10/17330330328328+1.34%12,900--3.53%--
10/14326326323324-0.82%7,800--5.36%--
10/13326327326326+0.31%9,600--4.86%--
10/123253263223250%8,700--5.7%--
10/11323326323325+1.14%4,500--5.97%--
10/07321329321322+0.31%14,700--7.3%--
10/06325326320321+0.63%5,400--8.12%--
10/05328328319319-2.85%14,400--8.95%--
10/04332332327328-1.8%15,900--6.55%--
10/03327334325334+2.24%14,100--5.11%--
09/30320329320327+2.3%21,30065億7188万-7.2%4.410.6
09/29313321313319+1.91%12,900--9.54%--
09/28309324309313+1.51%22,800--11.24%--
09/27291309291309+4.28%42,600--12.81%--
09/26320320296296-10.12%57,600--16.62%--
09/22348348328329-10.18%105,300--7.49%--
09/21369370367367-1.08%9,000-+3%--
09/20373373371371-0.71%6,600-+4.41%--
09/16376377373373-0.62%18,000-+5.46%--
09/15370376370376+2.92%9,300-+6.72%--
09/14372378365365-1.79%36,600-+3.99%--
09/13377377358372-1.68%16,500-+6.19%--
09/12379379373378-0.26%27,300-+8.93%--
09/09375379375379+0.98%19,500-+9.54%--
09/08370376370375+1.44%10,800-+9.11%--
09/07361370361370+2.49%30,300-+8.19%--
09/06359363359361+0.46%33,600-+5.87%--
09/05361361358359-0.46%7,800-+5.38%--
09/02363363358361-0.64%14,700-+6.18%--
09/01360365360363+1.11%27,900-+6.55%--
08/31356360355359+1.32%34,800-+5.07%--
08/30348357348355+2.31%14,100-+3.4%--
08/29342349342347+1.46%15,900-+0.48%--
08/26339342339342+0.69%19,800--1.54%--
08/25337340336339+0.89%24,300--2.49%--
08/24336337336336+0.9%7,500--3.9%--
08/23333333332333+0.1%22,200--5.3%--
08/22332334332333-0.1%27,900--6.2%--
08/19330333330333+0.5%22,500--6.63%--
08/18334334332332-0.3%56,400--7.61%--
08/17333334332333-0.89%18,000--7.85%--
08/16344345336336-1.66%18,900--7.53%--
08/15335342335341+2.61%33,600--6.48%--
08/12334334331333-0.3%17,400--9.36%--
08/11332334330334-0.3%29,700--9.82%--
08/10330335330335+4.58%20,400--10.04%--
08/09327327310320-3.32%43,500--14.44%--
08/08331332328331+0.81%30,000--12.2%--
08/05333333327328-3.71%32,400--13.37%--