株価チャート

2011/05/23～2011/12/30

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
20187/1, 株式併合 5→1
2011
12/301,7251,7251,7251,725+2.37%200-+1.53%--
12/291,6851,6851,6851,685-0.59%200--0.88%--
12/271,7051,7051,6951,695-2.02%600--0.47%--
12/261,7301,7301,7301,730-0.57%1,000-+1.41%--
12/221,7151,7401,7151,740+1.46%2,800-+1.87%--
12/211,7051,7301,7051,715-0.87%2,200-+0.23%--
12/201,7301,7301,7301,730+0.58%400-+1.05%--
12/161,7001,7201,7001,720+2.38%600-+0.47%--
12/151,6801,6801,6801,680-1.18%200--1.87%--
12/141,7001,7001,7001,7000%200--0.76%--
12/131,6851,7001,6851,700+0.89%800--0.82%--
12/121,6751,7001,6751,685+0.3%600--1.69%--
12/091,7201,7401,6701,680-2.33%8,000--2.04%--
12/081,7101,7201,6901,720+2.99%1,000-+0.17%--
12/071,6701,6701,6701,6700%200--2.79%--
12/061,6751,7001,6651,670-0.3%3,400--3.13%--
12/051,6701,6751,6701,675-1.47%600--2.9%--
12/021,6901,7001,6751,700+1.8%2,200--1.56%--
12/011,6701,6701,6701,670+1.52%600--3.24%--
11/301,6401,6801,6401,645-1.5%800--4.75%--
11/291,6401,6701,6401,670-0.3%600--3.47%--
11/281,7051,7051,6751,675-3.74%400--3.18%--
11/251,7401,7401,7401,740+2.35%800-+0.52%--
11/241,7301,7301,7001,700-3.13%600--1.62%--
11/221,7551,7551,7551,7550%1,800-+1.5%--
11/211,7551,7551,7551,7550%600-+1.62%--
11/181,7551,7551,7551,755-0.28%200-+1.8%--
11/171,7601,7601,7601,760-2.22%200-+2.15%--
10/251,8001,8001,8001,8000%800-+4.53%--
10/241,7901,8001,7901,800+2.86%1,000-+4.71%--
10/211,7301,7501,7301,750+1.16%1,200-+1.92%--
10/201,7151,7301,7101,730+0.87%800-+0.76%--
10/181,7151,7151,7151,7150%200--0.29%--
10/131,7151,7151,7151,7150%200--0.41%--
10/121,6801,7151,6751,715+0.88%600--0.41%--
10/111,7001,7001,7001,700-0.58%200--1.39%--
10/071,7151,7151,7101,710-0.87%400--0.81%--
10/031,7251,7251,7251,725-1.99%200-+0.17%--
09/271,7601,7601,7601,760-2.22%200-+2.33%--
09/261,8001,8001,8001,800+5.26%2,800-+4.77%--
09/221,7101,7201,7101,7100%3,600--0.29%--
09/211,7001,7101,7001,710+2.09%600--0.35%--
09/201,6801,6801,6751,675-2.33%800--2.5%--
09/161,7001,7151,7001,715+0.88%400--0.46%--
09/151,7001,7001,7001,700+0.89%600--1.73%--
09/131,6851,6851,6851,6850%200--2.99%--
09/121,6851,6851,6851,685+0.6%200--3.22%--
09/091,7351,7351,6351,675-2.33%2,400--4.07%--
09/081,7151,7151,7151,7150%200--2.17%--
09/071,6801,7151,6801,715+2.08%1,200--2.5%--
09/061,7101,7101,6801,680-3.17%600--4.76%--
08/301,7351,7351,7351,7350%200--1.98%--
08/291,6951,7351,6951,735+1.17%400--2.25%--
08/251,7151,7151,7151,715-2.28%1,400--3.65%--
08/241,7551,7551,7551,755+0.29%200--1.79%--
08/231,7901,7901,7501,750-2.78%2,600--2.45%--
08/221,7651,8001,7601,800+2.27%800--0.22%--
08/191,7601,7601,7601,760+2.33%200--2.82%--
08/171,7201,7201,7201,720-2.27%600--5.7%--
08/161,7401,7601,7401,760+3.53%600--4.35%--
08/121,7001,7001,7001,700+1.49%200--8.31%--
08/091,6351,6751,6351,6750%1,000--10.43%--
08/081,6951,6951,6751,675-2.05%600--11.05%--
08/051,7201,7201,7101,710-0.87%400--9.81%--
08/041,7251,7251,7251,7250%1,000--9.54%--
08/031,7651,7651,7251,725-2.82%1,000--10.02%--
08/021,7801,7801,7751,775-0.56%1,000--7.84%--
08/011,8251,8251,7851,785-5.31%800--7.66%--
07/291,8851,8851,8851,885-0.26%200--2.68%--
07/281,7701,8901,7701,890+5.59%400--2.38%--
07/271,7901,7901,7901,7900%200--7.49%--
07/261,8301,8301,7901,790-3.24%800--7.59%--
07/251,9101,9101,8501,850-1.33%3,200--4.49%--
07/221,8401,8751,8351,875+2.18%1,000--3.2%--
07/211,8401,8401,8301,8350%800--5.22%--
07/201,8451,8451,8351,835-0.81%1,000--5.31%--
07/191,8601,8601,8501,850-0.54%600--4.59%--
07/151,9051,9051,8601,860-2.11%800--4.12%--
07/141,9151,9151,9001,900-2.06%800--2.06%--
07/131,9401,9401,9401,940-2.02%200-+0.1%--
07/121,9801,9801,9801,9800%200-+2.33%--
07/071,9801,9801,9801,980-5.71%200-+2.7%--
06/302,1002,1002,1002,1000%200229億6350万+9.15%32.620.46
06/292,1002,1002,1002,100-0.47%200-+9.43%--
06/282,1102,1102,1102,110-0.24%200-+10.3%--
06/272,1152,1152,1152,115+6.02%800-+11.02%--
06/241,9951,9951,9951,9950%1,400-+5.17%--
06/231,9901,9951,9901,995+0.25%1,400-+5.33%--
06/221,9901,9901,9901,990+1.02%200-+5.35%--
06/211,9701,9701,9701,970+1.03%200-+4.62%--
06/201,9501,9501,9501,9500%5,800-+3.72%--
06/161,8901,9501,8751,950+3.17%800-+3.94%--
06/151,8701,8901,8701,890+1.34%600-+1.02%--
06/081,8651,8651,8651,865+0.27%200--0.21%--
05/311,8601,8601,8601,860+1.09%200--0.53%--
05/271,8401,8401,8401,840+2.22%200--1.6%--
05/261,8201,8201,8001,800-1.64%400--3.64%--
05/251,8501,8501,8301,830-1.88%1,600--1.98%--
05/241,8701,8701,8651,865-0.53%400--0.43%--
05/231,8701,8901,8701,875+0.27%2,000--0.11%--