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
2011
12/301,0441,0701,0091,009-3.17%24,900--3.9%--
12/291,0221,0421,0211,042-0.1%14,200--0.67%--
12/281,0661,0681,0081,043-2.61%21,400--0.48%--
12/271,0631,0731,0521,071-1.38%27,200-+2.29%--
12/261,0991,0991,0721,086+1.02%35,900-+3.63%--
12/221,0501,0751,0371,075+3.07%42,100-+2.58%--
12/211,0501,0551,0401,043+0.58%15,800--0.48%--
12/201,0331,0521,0331,037-0.29%21,800--0.96%--
12/191,0221,1001,0211,040-0.48%30,200--0.67%--
12/161,0081,0499861,045-4.83%65,800--0.76%--
12/151,1051,1051,0851,098-0.9%18,000-+3.58%--
12/141,1111,1231,1021,108-1.34%9,200-+3.94%--
12/131,1301,1301,1051,123-0.27%7,400-+4.86%--
12/121,1301,1301,1001,126+3.02%13,600-+4.65%--
12/091,0771,0931,0701,093+0.28%9,000-+1.3%--
12/081,0901,0911,0681,090+0.46%10,600-+0.65%--
12/071,0791,0901,0501,085-0.64%17,000--0.18%--
12/061,0601,1331,0581,092+5.51%25,200-0%--
12/051,0001,0351,0001,035+5.29%19,000--5.74%--
12/02965994965983+0.82%24,100--10.96%--
12/019881,023960975+0.21%28,600--12.16%--
11/30990990970973-1.72%19,400--12.66%--
11/291,0011,009980990-0.3%15,800--11.37%--
11/289991,015990993-0.6%14,000--11.34%--
11/259771,010977999+0.91%15,700--10.96%--
11/241,0111,019970990-1.49%18,000--11.92%--
11/229911,0409911,005-1.57%10,100--10.75%--
11/211,1201,1201,0101,021-6.33%38,900--9.81%--
11/181,0901,1301,0751,090-0.09%29,900--4.05%--
11/171,0551,1001,0301,091+1.58%17,400--4.13%--
11/169991,0749901,074+6.02%30,900--5.87%--
11/151,0201,0379321,013-3.52%70,900--11.22%--
11/141,1501,1501,0201,050-10.71%45,100--7.89%--
11/111,2001,2001,0801,176-4.39%70,500-+3.43%--
11/101,2311,2401,2201,230-1.52%26,000-+9.14%--
11/091,2201,2491,2101,249+1.22%13,100-+12.02%--
11/081,2421,2421,2161,2340%24,000-+12.08%--
11/071,2301,2391,2001,234+1.56%20,700-+13.63%--
11/041,1981,2201,1611,215+1.42%14,600-+13.55%--
11/021,1501,1981,1401,198+1.53%13,000-+13.55%--
11/011,2001,2181,1551,180-3.28%23,500-+13.46%--
10/311,2481,2501,1901,2200%33,300-+19.02%--
10/281,2351,2551,1991,220+2.61%40,300-+20.67%--
10/271,1391,1891,1301,189+5.31%47,100-+19.26%--
10/261,0711,1301,0711,129+4.34%18,300-+14.85%--
10/251,0501,0821,0381,082+2.08%12,100-+11.55%--
10/241,0801,0991,0301,060+0.09%18,600-+10.53%--
10/211,0101,0641,0001,059+2.82%22,600-+11.71%--
10/201,0581,0581,0151,030-2.83%16,100-+9.69%--
10/191,0501,0701,0331,060+3.01%21,900-+14.1%--
10/181,1011,1601,0201,029-11.37%67,200-+12.21%--
10/171,1381,1701,1381,161+3.94%33,100-+28.15%--
10/141,1551,1621,1111,117-3.71%41,200-+25.51%--
10/131,1001,1681,0731,160+0.43%64,400-+32.57%--
10/121,0991,1751,0711,155+7.74%148,500-+34.46%--
10/111,0301,0721,0191,072+7.31%77,500-+27.16%--
10/079801,000960999+3.52%61,200-+20.36%--
10/06930968920965+4.32%32,300-+17.68%--
10/05950950899925-1.07%38,900-+13.92%--
10/04890935889935+4.47%43,400-+16.15%--
10/03895924882895+2.87%35,900-+12.3%--
09/30846870840870+4.69%20,500118億1025万+10.13%5.481.89
09/29836855820831-0.6%13,500-+5.99%--
09/28827850827836+1.33%13,500-+7.18%--
09/27810829806825+4.3%37,000-+6.31%--
09/26855855790791-10.22%48,800-+2.46%--
09/22895899865881+0.11%65,000-+14.27%--
09/21829880829880+6.93%90,200-+14.73%--
09/20806826806823+1.23%35,300-+7.86%--
09/16820820800813+1.88%15,500-+6.69%--
09/15815830780798-0.25%31,400-+4.86%--
09/14817849797800-1.72%52,300-+4.99%--
09/13788821778814+4.36%31,900-+7.39%--
09/12795810754780-0.26%66,000-+3.59%--
09/09760795755782+3.71%35,000-+4.41%--
09/08770770747754-0.13%10,400-+1.21%--
09/07745760730755+3.42%11,100-+1.62%--
09/06750780729730-4.58%20,800--1.48%--
09/05755765745765+1.32%14,400-+3.24%--
09/027577577457550%4,800-+2.17%--
09/01759761743755+1.34%13,400-+2.58%--
08/31750755745745-1.84%7,800-+1.64%--
08/307687697537590%11,600-+3.69%--
08/29748759735759+4.12%10,900-+3.83%--
08/26710735710729+2.39%10,800--0.14%--
08/25740743712712-2.47%20,700--2.6%--
08/24750750726730-0.68%19,900--0.27%--
08/23718740707735+2.37%35,900-+0.41%--
08/22730740717718-3.62%46,700--1.91%--
08/19745758735745-1.97%20,100-+1.5%--
08/18766785760760-1.43%24,000-+3.54%--
08/17785785771771-1.78%15,000-+4.9%--
08/16795795776785-1.26%16,800-+7.09%--
08/15800801781795-0.63%28,000-+8.76%--
08/12805811780800-0.74%49,700-+9.44%--
08/11780840775806+13.52%136,100-+10.26%--
08/10735735705710+2.01%20,700--2.87%--
08/09650705630696+3.11%42,600--5.31%--
08/086857006606750%24,800--8.78%--
08/05660700655675-4.93%31,500--9.52%--