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
20187/1, 株式併合 5→1
2011
12/302,3452,3502,3402,350-0.42%1,200--2.37%--
12/292,3552,3702,3502,3600%2,200--2.03%--
12/282,3852,3852,3602,360-3.48%5,000--2.03%--
12/272,4452,4452,4352,4450%8,000-+1.45%--
12/262,4452,4452,4352,445+0.2%6,000-+1.54%--
12/222,4402,4452,4352,4400%2,200-+1.46%--
12/212,4352,4402,4302,4400%3,400-+1.58%--
12/202,4302,4402,4302,440+0.41%2,400-+1.67%--
12/192,4252,4302,4252,430+0.21%1,000-+1.38%--
12/162,4252,4452,4252,425-0.21%3,200-+1.25%--
12/152,4452,4452,4302,430-0.61%2,400-+1.5%--
12/142,4452,4452,4452,4450%1,000-+2.26%--
12/132,4402,4452,4302,445+0.41%2,200-+2.34%--
12/122,4252,4352,4202,435+0.83%1,200-+2.01%--
12/092,4002,4152,4002,415+0.63%1,600-+1.3%--
12/082,4002,4002,4002,4000%1,800-+0.71%--
12/072,3852,4002,3852,400+0.63%1,400-+0.76%--
12/062,3902,3902,3852,3850%1,200-+0.13%--
12/052,4002,4002,3852,3850%1,400-+0.13%--
12/022,3852,3952,3852,385-0.21%1,400-+0.13%--
12/012,3952,4002,3852,390+0.21%1,600-+0.34%--
11/302,3952,3952,3852,385-0.42%800-+0.13%--
11/292,3852,3952,3702,395+0.42%1,600-+0.55%--
11/282,3852,3852,3852,385+0.63%1,000-+0.13%--
11/252,3802,3802,3702,370-0.42%1,600--0.55%--
11/242,3802,3802,3752,3800%1,400--0.13%--
11/222,3752,3802,3752,380-0.21%1,000--0.17%--
11/212,3852,3852,3852,3850%400-+0.04%--
11/182,3902,3902,3752,385+0.63%1,200-0%--
11/172,3752,3752,3702,3700%800--0.67%--
11/162,3702,3702,3702,370-0.21%600--0.71%--
11/152,3752,3852,3752,3750%1,200--0.59%--
11/142,3752,3752,3752,3750%2,000--0.67%--
11/112,3752,3752,3752,375-0.84%400--0.67%--
11/102,3752,3952,3752,395+0.84%1,000-+0.13%--
11/092,3752,3752,3752,3750%800--0.75%--
11/082,3802,3802,3752,375-0.84%2,000--0.79%--
11/072,3802,3952,3752,395+0.63%1,600-0%--
11/042,3802,3852,3752,3800%2,600--0.63%--
11/022,3902,3902,3802,380-0.21%1,200--0.63%--
11/012,3852,3852,3852,385-0.21%600--0.42%--
10/312,3902,3902,3852,390+0.21%1,600--0.17%--
10/282,3852,3902,3852,3850%1,400--0.38%--
10/272,3902,3902,3852,385-0.21%400--0.42%--
10/262,3952,3952,3852,390-0.21%1,000--0.25%--
10/252,3852,3952,3852,395+0.42%1,000--0.13%--
10/242,4052,4052,3852,385-0.21%2,200--0.54%--
10/212,3902,3902,3902,390-0.42%600--0.38%--
10/202,3852,4002,3852,400+0.63%1,000-+0.04%--
10/192,3902,4052,3852,3850%800--0.54%--
10/182,3952,3952,3852,385-0.21%800--0.54%--
10/172,4152,4152,3902,390-0.83%800--0.38%--
10/142,3852,4102,3852,4100%1,200-+0.46%--
10/132,4002,4102,3952,410+0.21%1,200-+0.5%--
10/122,4052,4052,4052,405-0.41%400-+0.33%--
10/112,4152,4152,4002,4150%600-+0.79%--
10/072,4152,4152,4152,415+1.47%200-+0.84%--
10/062,4052,4052,3802,380-1.24%1,400--0.58%--
10/052,4102,4102,4002,410+0.21%1,200-+0.63%--
10/042,4102,4152,4052,405-0.21%1,200-+0.46%--
10/032,4402,4402,4002,410+0.42%1,000-+0.67%--
09/302,4002,4002,4002,4000%1,000153億2998万+0.25%-0.79
09/292,4002,4002,4002,400+0.84%600-+0.29%--
09/282,3902,3952,3752,380+0.21%1,000--0.5%--
09/272,3652,3752,3652,375+0.42%800--0.67%--
09/262,3652,3902,3652,365-0.63%2,200--1.13%--
09/222,3802,3802,3752,380-1.04%1,600--0.63%--
09/212,4252,4302,4052,405-0.82%2,400-+0.38%--
09/202,4252,4252,4252,4250%1,200-+1.21%--
09/162,4202,4252,4102,425+1.04%800-+1.21%--
09/152,4002,4002,4002,4000%400-+0.29%--
09/142,3802,4002,3802,4000%600-+0.38%--
09/132,3702,4002,3702,400+1.05%1,400-+0.42%--
09/122,3852,3852,3752,375-0.63%1,800--0.54%--
09/092,3802,3902,3802,390-0.62%400-+0.04%--
09/082,4052,4052,4052,405+1.05%400-+0.67%--
09/072,3902,3902,3802,380-0.42%1,000--0.38%--
09/062,3902,3902,3902,3900%600--0.04%--
09/052,3902,3902,3902,3900%600--0.08%--
09/022,3902,3902,3852,3900%1,000--0.17%--
09/012,3902,3902,3902,3900%200--0.25%--
08/312,3952,3952,3752,3900%1,800--0.33%--
08/302,4002,4002,3902,390-0.42%600--0.42%--
08/292,4002,4002,4002,4000%600--0.08%--
08/262,3952,4002,3802,400+0.21%1,200--0.17%--
08/252,3702,3952,3702,395+0.63%1,200--0.5%--
08/242,3752,3802,3752,380+0.21%400--1.24%--
08/232,3702,3752,3702,375+0.42%600--1.57%--
08/222,3652,3652,3652,365-1.46%600--2.11%--
08/192,4302,4302,3752,400-1.23%1,200--0.79%--
08/182,4202,4302,4202,430+1.04%400-+0.33%--
08/172,4052,4052,4052,405+0.21%200--0.74%--
08/162,4252,4252,4002,400-1.03%600--1.11%--
08/152,3852,4252,3852,425+2.54%600--0.16%--
08/122,3952,3952,3652,365+0.42%400--2.71%--
08/112,3652,3652,3502,355-0.84%1,200--3.33%--
08/102,3552,3802,3502,375+1.06%1,000--2.7%--
08/092,3752,3752,3502,350-1.26%4,200--3.92%--
08/082,3902,3902,3752,380-0.63%2,000--2.94%--
08/052,4002,4052,3952,395-0.42%2,800--2.52%--