株価チャート

2011/07/13～2011/12/07

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
2011
12/075175185155160%63,000-+1.57%--
12/065175185145160%71,000-+1.57%--
12/05514516514516+0.58%42,000-+1.78%--
12/02514514511513+0.2%31,500-+1.18%--
12/015135145125120%63,500-+1.19%--
11/30510512509512+0.39%67,000-+1.39%--
11/29510510507510+0.59%52,500-+0.99%--
11/285095105075070%39,000-+0.6%--
11/25506509506507+0.4%40,500-+0.6%--
11/24509509505505-0.98%51,500-+0.2%--
11/22508511506510+0.39%75,500-+1.39%--
11/21505508505508+0.4%39,500-+0.99%--
11/185045065035060%33,500-+0.8%--
11/175045065025060%38,500-+0.8%--
11/16505506504506-0.2%23,500-+0.8%--
11/15506507504507+0.2%26,000-+1%--
11/14507507505506+0.2%37,000-+1%--
11/11505505502505-0.2%45,000-+0.8%--
11/10503506503506-0.59%47,500-+1.2%--
11/09503509502509+1.39%56,500-+1.8%--
11/085035055015020%36,000-+0.6%--
11/07502504501502+0.2%47,000-+0.6%--
11/045045045015010%47,000-+0.2%--
11/02506507501501-1.38%89,500-+0.4%--
11/01509511506508-0.2%66,000-+1.6%--
10/31507512506509+0.59%135,500-+1.8%--
10/28502507502506+1%101,500-+1.2%--
10/27498501496501+1.01%66,500-0%--
10/26496498495496-0.2%63,500--1.2%--
10/25500500497497-0.4%59,500--1.19%--
10/24499501499499+0.4%48,000--0.99%--
10/21497500497497-0.4%39,500--1.39%--
10/20500500497499+0.2%40,000--1.19%--
10/19500501498498+0.2%43,500--1.58%--
10/18498499496497-0.2%52,000--1.97%--
10/17499500496498+0.4%46,500--1.97%--
10/14499500496496-0.8%76,000--2.36%--
10/135045045005000%54,000--1.77%--
10/12504504499500-0.79%58,500--1.77%--
10/11500505500504+1.41%113,000--1.18%--
10/07494499494497+0.81%74,000--2.55%--
10/06493496493493+0.2%44,500--3.52%--
10/05497497492492-0.61%125,000--3.91%--
10/044904974904950%154,000--3.32%--
10/03497497491495-1.79%140,500--3.32%--
09/30508508500504-0.98%165,000379億4315万-1.56%49.091.97
09/29493509491509+3.04%291,500--0.59%--
09/28489495486494-4.08%891,500--3.33%--
09/27509515506515+0.98%917,000-+0.78%--
09/26515516510510-1.54%321,000--0.2%--
09/22519519515518-0.38%159,500-+1.57%--
09/215215225185200%197,500-+2.16%--
09/20520522519520-0.19%186,000-+2.36%--
09/16520521518521+0.19%144,500-+2.76%--
09/15519520518520+0.19%104,500-+2.77%--
09/14518519516519+0.39%125,000-+2.77%--
09/13518518516517-0.19%80,000-+2.78%--
09/12518519516518-0.19%106,000-+3.39%--
09/09518520517519+0.19%170,000-+3.8%--
09/08516519515518+0.58%158,000-+4.02%--
09/07512515510515+0.59%79,000-+3.62%--
09/06508513507512+0.59%89,500-+3.23%--
09/05509509504509-0.2%140,500-+2.83%--
09/02514515510510-1.16%125,000-+3.24%--
09/01516519515516+0.19%117,500-+4.67%--
08/31509515508515+1.38%206,000-+4.67%--
08/30505509505508+0.79%118,500-+3.46%--
08/29500504500504+1%131,000-+2.86%--
08/26497499496499+0.4%63,000-+1.84%--
08/254974984954970%72,500-+1.64%--
08/24496497495497+0.4%46,500-+1.64%--
08/23494496494495+0.41%65,500-+1.23%--
08/22496497493493-0.4%57,000-+1.02%--
08/19494497493495-0.6%102,500-+1.43%--
08/18497498495498+0.4%48,500-+2.05%--
08/17495497494496-0.2%42,000-+1.85%--
08/16495497494497+0.61%60,500-+2.05%--
08/15491495491494+1.23%84,000-+1.65%--
08/12487488485488+0.83%56,500-+0.41%--
08/114804844784840%73,000--0.41%--
08/10481485480484+2.11%98,500--0.41%--
08/09465476463474-0.63%199,000--2.47%--
08/08478479475477-1.04%109,500--2.05%--
08/05481485480482-1.03%156,000--1.03%--
08/044874884864870%50,500-0%--
08/03490490487487-0.61%70,000-0%--
08/02489491488490-0.2%42,500-+0.62%--
08/01484491484491+1.45%91,500-+1.03%--
07/29487488484484-0.82%79,000--0.21%--
07/28486488485488+0.21%67,000-+0.62%--
07/27489489487487-0.2%45,500-+0.62%--
07/264894894874880%54,500-+1.04%--
07/25488489487488+0.21%41,500-+1.24%--
07/22489490487487-0.41%64,500-+1.46%--
07/21490490488489-0.2%30,000-+2.09%--
07/20490490488490+0.2%46,500-+2.51%--
07/19487489486489+0.41%64,500-+2.52%--
07/15485487485487+0.62%57,500-+2.31%--
07/14484485484484-0.21%32,500-+2.11%--
07/134854864844850%46,500-+2.54%--