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
12/304004003944000%27,000--2.91%--
12/29393400392400+0.25%27,000--2.91%--
12/28399399397399-0.25%37,000--2.92%--
12/27399400396400+0.25%67,000--2.68%--
12/26394400390399+1.53%26,000--2.68%--
12/22400400386393-1.75%31,000--4.15%--
12/21394404392400+3.63%44,000--2.44%--
12/20418424385386-9.39%143,000--5.62%--
12/19413426413426+3.15%26,000-+4.41%--
12/16430437413413-3.73%24,000-+1.72%--
12/15450450429429-3.38%48,000-+5.67%--
12/14452452442444-0.45%37,000-+9.9%--
12/13445451440446-0.45%34,000-+10.95%--
12/12436453436448+5.91%102,000-+12%--
12/09410423409423+2.92%99,000-+6.28%--
12/08410412405411+0.24%48,000-+3.79%--
12/07410413402410+1.49%71,000-+3.8%--
12/06404405402404-1.94%24,000-+2.8%--
12/05404418400412+3.52%22,000-+5.37%--
12/023943983933980%21,000-+2.58%--
12/01410410394398-2.93%36,000-+3.11%--
11/30415416406410-2.15%53,000-+7.05%--
11/29421421414419+0.72%45,000-+9.97%--
11/28425425409416-2.58%53,000-+10.05%--
11/25388455386427+10.05%144,000-+13.87%--
11/24383388380388+1.31%32,000-+4.3%--
11/22389392383383-1.79%48,000-+3.51%--
11/21387393387390+0.52%27,000-+5.98%--
11/183883983853880%32,000-+5.72%--
11/17389391385388+1.04%73,000-+6.01%--
11/16380392380384+0.52%53,000-+5.21%--
11/15374382372382+2.14%89,000-+4.95%--
11/14375381372374-0.27%78,000-+3.03%--
11/11390390373375-4.09%53,000-+3.59%--
11/10381391381391-1.51%36,000-+8.31%--
11/09384397383397+2.58%113,000-+10.58%--
11/08390393381387-1.02%67,000-+8.1%--
11/07398398387391-1.76%54,000-+9.52%--
11/04384398376398+5.85%77,000-+11.8%--
11/02378380376376-0.79%50,000-+6.21%--
11/01367384367379+1.34%48,000-+7.37%--
10/31380380372374+7.47%112,000-+6.25%--
10/28346351340348+1.75%50,000--1.14%--
10/27334342334342+2.4%59,000--3.12%--
10/26345345330334-3.19%46,000--5.65%--
10/25344348335345-0.86%32,000--3.09%--
10/24334348334348+1.75%24,000--2.52%--
10/21339344339342-0.29%16,000--4.47%--
10/20347347342343-1.44%7,000--4.46%--
10/19346353333348+1.16%32,000--3.06%--
10/183433453403440%18,000--4.44%--
10/17347348341344-1.15%21,000--4.71%--
10/14352355343348-2.79%29,000--3.6%--
10/13363365358358-2.98%22,000--1.1%--
10/12359372356369+2.79%32,000-+1.65%--
10/11355368355359+1.41%37,000--1.1%--
10/07352359352354+0.57%22,000--2.75%--
10/06352357351352+0.28%10,000--3.56%--
10/05361361346351-1.4%33,000--4.36%--
10/04358358355356-1.39%26,000--3.26%--
10/03369370361361-1.37%25,000--2.43%--
09/30354370350366+4.57%43,000136億3780万-1.35%12.10.31
09/29348352347350-0.28%68,000--5.91%--
09/28365365349351-3.57%51,000--5.9%--
09/27368368360364+0.83%34,000--2.67%--
09/26354363354361+0.84%39,000--3.73%--
09/22366366357358-4.02%15,000--4.79%--
09/21375378372373-0.27%20,000--1.06%--
09/20380380373374-1.58%22,000--0.8%--
09/16373381373380+1.88%26,000-+0.8%--
09/15370373370373+1.08%13,000--1.06%--
09/14366376366369+2.22%21,000--2.38%--
09/133593643593610%18,000--4.5%--
09/12361369358361+0.28%12,000--4.5%--
09/093563663563600%96,000--5.01%--
09/08369371360360-0.83%34,000--5.26%--
09/07368368363363-1.09%13,000--4.47%--
09/06372372365367-1.34%16,000--3.67%--
09/05374379369372-1.06%23,000--2.62%--
09/02373376372376-0.79%21,000--1.57%--
09/01385385378379-2.32%28,000--1.04%--
08/31396396387388-1.77%87,000-+1.04%--
08/30399399392395+0.25%29,000-+2.6%--
08/29389395389394+1.29%30,000-+2.34%--
08/26389390386389+0.52%29,000-+0.78%--
08/25385390385387+0.52%35,000-0%--
08/24388389385385-0.52%36,000--1.03%--
08/23387395385387+0.78%22,000--0.77%--
08/22385385384384+0.52%21,000--2.04%--
08/19382382376382-0.78%16,000--3.05%--
08/18385385383385+1.32%10,000--2.78%--
08/17378380377380+0.53%7,000--4.28%--
08/16381381377378+0.53%9,000--5.26%--
08/15385385375376-0.27%19,000--6.47%--
08/12386386376377-1.82%10,000--6.68%--
08/11373384368384+2.95%24,000--5.65%--
08/10381382372373-0.53%19,000--8.8%--
08/09367376360375+0.81%81,000--8.98%--
08/08374381371372-2.62%35,000--10.36%--
08/05375390370382+0.26%58,000--8.39%--