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
20177/1, 株式併合 10→1
2011
12/302,5402,5402,5102,540+0.4%3,100--3.39%--
12/292,5002,5302,5002,5300%4,600--3.88%--
12/282,5002,5302,5002,530+1.2%25,500--3.95%--
12/272,5302,5402,5002,500-0.4%58,800--5.16%--
12/262,5202,5302,5002,510-0.4%17,500--4.89%--
12/222,5502,5602,5202,520-0.79%6,100--4.55%--
12/212,5802,5802,5302,540-1.17%4,100--3.82%--
12/202,5502,5702,5502,570+0.39%3,900--2.65%--
12/192,6002,6102,5602,560-1.54%6,100--2.96%--
12/162,6502,6902,6002,600-2.62%4,700--1.4%--
12/152,7002,7002,6702,670-1.48%2,300-+1.37%--
12/142,7302,7302,7002,7100%3,500-+3.12%--
12/132,7302,7402,7102,710-0.73%4,400-+3.44%--
12/122,7502,7502,7302,730+1.49%4,400-+4.44%--
12/092,7102,7102,6802,690-0.74%7,000-+3.22%--
12/082,7102,7202,6802,710+0.37%5,100-+4.23%--
12/072,6802,7002,6702,700+1.89%2,100-+4.05%--
12/062,7102,7102,6502,650-2.21%4,500-+2.28%--
12/052,6802,7102,6802,710+0.74%3,900-+4.67%--
12/022,7202,7202,6902,690-1.1%3,300-+4.1%--
12/012,7202,7202,7002,7200%5,600-+5.43%--
11/302,7002,7502,7002,720+0.74%6,100-+5.59%--
11/292,6202,7002,6202,700+3.05%4,000-+4.9%--
11/282,6202,6302,6202,620+0.77%4,700-+1.91%--
11/252,6102,6102,5902,6000%2,200-+1.09%--
11/242,5502,6202,5502,600+0.39%2,300-+1.01%--
11/222,5202,5902,5202,590+0.39%1,900-+0.54%--
11/212,5702,5802,5402,580+0.39%1,600-0%--
11/182,5502,5702,5502,570+1.18%1,100--0.46%--
11/172,5102,5802,5102,5400%3,400--1.74%--
11/162,5302,5402,5202,540+0.4%1,000--1.97%--
11/152,5302,5402,5302,530+0.4%2,100--2.62%--
11/142,5202,5302,5202,5200%3,700--3.23%--
11/112,5202,5202,5202,5200%1,900--3.41%--
11/102,5002,5202,5002,520-0.4%4,500--3.56%--
11/092,5502,5502,5102,530+0.8%3,700--3.36%--
11/082,5502,5502,5002,510-1.57%4,500--4.38%--
11/072,5402,5502,5402,550+0.39%1,200--3.34%--
11/042,5302,5702,5302,540+0.4%2,600--3.97%--
11/022,5702,5702,5302,530-2.69%4,200--4.49%--
11/012,6002,6302,6002,6000%1,800--1.85%--
10/312,6002,6302,6002,600+0.39%2,700--1.66%--
10/282,5902,6302,5902,5900%4,500--1.89%--
10/272,6102,6102,5602,590+0.39%3,100--1.86%--
10/262,6002,6002,5502,580-1.9%3,400--2.31%--
10/252,7102,7102,6302,630-1.13%2,100--0.53%--
10/242,6602,6602,6502,660+1.14%1,000-+0.64%--
10/212,6302,6402,6302,630-0.75%2,800--0.3%--
10/202,6402,6502,6402,6500%800-+0.61%--
10/192,7002,7002,6502,6500%1,000-+0.84%--
10/182,6302,6702,6202,650-1.12%2,400-+0.95%--
10/172,6902,6902,6402,680+1.9%2,900-+2.21%--
10/142,6302,6502,6202,630-1.13%2,300-+0.46%--
10/132,6802,6902,6602,660-0.75%2,600-+1.68%--
10/122,6802,7002,6802,680-1.83%3,600-+2.52%--
10/112,7302,7302,7102,730+2.25%3,600-+4.56%--
10/072,6402,6702,6402,670+1.14%2,300-+2.46%--
10/062,6102,6502,6002,640+0.76%4,000-+1.42%--
10/052,6402,6902,6002,620-0.76%3,700-+0.77%--
10/042,6902,7002,6202,640-2.58%5,700-+1.69%--
10/032,7702,7702,6802,710-4.24%5,300-+4.59%--
09/302,7802,8302,7402,830+3.28%7,600345億4701万+9.56%-1.72
09/292,6302,7402,6202,740+3.79%5,500-+6.61%--
09/282,5502,6402,5502,640+4.35%8,200-+3.04%--
09/272,4802,5302,4702,530+2.85%4,500--1.02%--
09/262,5202,5302,4602,460-1.6%5,100--3.68%--
09/222,5502,5502,5002,500-3.1%5,500--2.15%--
09/212,6402,6602,5802,580-2.27%3,400-+1.02%--
09/202,6302,6502,5902,640-0.75%1,700-+3.45%--
09/162,5602,6602,5602,660+2.7%5,100-+4.44%--
09/152,5602,5902,5602,590+1.57%1,800-+1.89%--
09/142,5002,5902,5002,550+1.19%5,300-+0.47%--
09/132,5102,5402,5002,520+0.4%4,500--0.75%--
09/122,5002,5202,5002,510-1.95%4,600--1.1%--
09/092,5502,5602,5402,560-1.16%8,600-+0.83%--
09/082,5802,6002,5802,590+0.39%2,800-+2.01%--
09/072,5802,5902,5702,580+0.39%2,400-+1.49%--
09/062,5902,5902,5502,570-1.15%5,100-+0.9%--
09/052,5802,6202,5802,600-0.38%3,500-+1.8%--
09/022,6102,6402,5802,610-0.38%2,900-+1.95%--
09/012,6402,6402,5902,620+1.55%3,700-+2.06%--
08/312,6002,6002,5602,580+0.39%3,500-+0.19%--
08/302,5302,5702,5302,570+2.39%3,400--0.62%--
08/292,5002,5202,4902,510-0.4%5,000--3.39%--
08/262,5402,5402,4802,5200%2,500--3.52%--
08/252,5402,5402,5102,520+0.4%3,000--4.04%--
08/242,5502,5602,5002,510-0.4%4,800--4.92%--
08/232,5302,5302,5002,520+0.8%2,200--5.08%--
08/222,4702,5502,4702,500+1.21%3,000--6.33%--
08/192,4502,4702,4502,470-0.8%5,000--7.97%--
08/182,5002,5502,4802,4900%2,400--7.78%--
08/172,5202,5202,4902,490-1.19%1,800--8.29%--
08/162,5202,5302,5102,5200%2,900--7.66%--
08/152,5402,5402,5202,520-0.4%1,600--8.1%--
08/122,5202,5302,5102,530+1.2%2,000--8.17%--
08/112,4502,5102,4502,500-2.72%4,600--9.62%--
08/102,6202,6302,5702,570+2.8%4,900--7.52%--
08/092,4702,5002,3902,500-1.19%7,600--10.33%--
08/082,6002,6202,5102,530-0.78%5,600--9.64%--
08/052,5102,5602,5102,550-4.49%8,700--9.28%--