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
12/301,8561,8671,8481,848+1.2%726,000--1.65%--
12/291,8161,8311,8041,826-0.54%1,053,000--2.87%--
12/281,8311,8551,8301,836+0.11%1,023,000--2.44%--
12/271,8291,8461,8241,834+0.05%694,000--2.71%--
12/261,8501,8531,8251,833+1.33%821,000--2.86%--
12/221,8041,8221,7971,809-0.55%1,585,000--4.34%--
12/211,8271,8461,8081,819+2.42%1,806,000--4.01%--
12/201,7631,7961,7521,776+0.17%1,532,000--6.53%--
12/191,8081,8141,7561,773-3.33%2,273,000--7.12%--
12/161,8491,8731,8281,834-0.76%1,798,000--4.43%--
12/151,8801,8851,8441,848-2.12%1,498,000--4%--
12/141,8751,9031,8661,888+0.21%1,404,000--2.63%--
12/131,8601,8891,8471,884-1.15%3,131,000--3.38%--
12/121,9521,9561,9021,906-1.55%1,897,000--2.85%--
12/091,8981,9471,8981,936+0.05%4,742,000--1.88%--
12/081,9541,9641,9171,935-2.37%1,639,000--2.32%--
12/071,9691,9861,9501,982+1.38%1,386,000--0.5%--
12/061,9441,9741,9191,955-1.01%2,099,000--2.35%--
12/051,9911,9931,9631,975-0.5%942,000--1.89%--
12/021,9602,0111,9561,985+1.02%1,657,000--1.78%--
12/011,9481,9861,9441,965+4.02%2,336,000--3.06%--
11/301,9021,9071,8741,889-2.23%1,520,000--7.13%--
11/291,8941,9321,8781,932+3.15%1,800,000--5.39%--
11/281,8451,8941,8451,873+1.9%1,279,000--8.37%--
11/251,8351,8431,8111,838-1.18%1,624,000--10.3%--
11/241,8671,8871,8521,860-1.64%1,318,000--9.53%--
11/221,8651,9081,8551,891-0.68%1,432,000--8.34%--
11/211,8991,9371,8871,904+0.63%1,294,000--8.06%--
11/181,8881,9171,8731,892-1.2%2,149,000--8.86%--
11/171,9071,9441,9041,915+0.16%1,888,000--7.98%--
11/161,9491,9611,9071,912-2.35%1,455,000--8.34%--
11/151,9491,9791,9361,958-2.3%2,114,000--6.36%--
11/142,0292,0911,9762,004-0.64%2,800,000--4.21%--
11/112,0102,0751,8612,017+1.87%8,173,000--3.45%--
11/102,1402,1741,9741,980-10.08%3,602,000--4.94%--
11/092,1942,2172,1822,202+2.42%979,000-+5.97%--
11/082,1892,1902,1452,150-1.78%790,000-+4.17%--
11/072,1872,1982,1812,189+0.14%530,000-+6.52%--
11/042,1822,2022,1652,186+2.39%1,250,000-+6.89%--
11/022,1752,1752,1352,135-3.26%1,624,000-+4.86%--
11/012,2062,2392,2002,207-1.43%1,401,000-+8.77%--
10/312,2042,2612,2012,239+0.4%1,797,000-+11.06%--
10/282,2192,2442,2052,230+2.81%2,995,000-+11.06%--
10/272,1282,1782,1212,169+1.97%1,406,000-+8.23%--
10/262,1312,1462,0902,127-1.21%2,032,000-+6.19%--
10/252,0882,1672,0842,153+3.21%2,589,000-+7.27%--
10/242,0192,0882,0082,086+4.72%1,650,000-+3.99%--
10/212,0002,0001,9811,992-0.35%704,000--0.65%--
10/202,0082,0091,9881,999-0.45%899,000--0.5%--
10/192,0432,0462,0012,008-1.62%1,288,000--0.2%--
10/182,0672,0762,0332,041-1.31%1,378,000-+1.19%--
10/172,0862,0882,0472,068+1.57%950,000-+2.27%--
10/142,0222,0421,9982,036+0.54%1,810,000-+0.59%--
10/132,0892,0892,0182,025-0.93%1,227,000-0%--
10/122,0172,0602,0112,044+0.64%1,632,000-+0.69%--
10/112,0322,0522,0212,031+1.96%2,138,000--0.25%--
10/071,9641,9951,9391,992+3.43%1,655,000--2.4%--
10/061,9081,9491,9021,926+3.1%1,908,000--5.96%--
10/051,8901,8991,8461,868+0.65%1,873,000--9.32%--
10/041,8131,8601,8011,856+0.43%2,271,000--10.38%--
10/031,8791,8801,8311,848-3.95%2,984,000--11.28%--
09/301,9581,9591,8941,924-0.52%2,488,0004984億1783万-8.16%12.741.72
09/291,9631,9631,8921,934-1.48%2,838,000--7.9%--
09/282,0172,0271,9511,963+0.2%2,180,000--6.7%--
09/271,9221,9941,9221,959+4.65%3,139,000--6.98%--
09/262,0052,0091,8651,872-8.73%4,866,000--11.28%--
09/222,0912,1002,0462,051-3.48%1,882,000--3.35%--
09/212,1342,1472,1142,125-0.56%976,000--0.19%--
09/202,1902,2052,1292,137-4.08%1,892,000-+0.28%--
09/162,1842,2292,1772,228+4.65%1,916,000-+4.45%--
09/152,1132,1402,1002,129+2.9%1,149,000-0%--
09/142,1182,1362,0652,069-1.24%1,179,000--2.91%--
09/132,0882,1012,0682,095+1.45%895,000--1.92%--
09/122,0932,1182,0612,065-3.41%1,478,000--3.5%--
09/092,1412,1632,1172,138-0.83%3,399,000--0.33%--
09/082,1822,1892,1412,156+1.03%1,153,000-+0.28%--
09/072,0792,1352,0762,134+4.35%1,676,000--1.2%--
09/062,1272,1332,0432,045-5.02%2,025,000--5.85%--
09/052,1892,1892,1462,153-1.78%1,463,000--1.64%--
09/022,1692,2002,1562,192+0.87%1,511,000--0.41%--
09/012,1542,1922,1422,173+0.74%1,818,000--1.63%--
08/312,2012,2032,1462,157-2.97%2,248,000--2.79%--
08/302,1852,2252,1782,223+3.16%2,007,000--0.31%--
08/292,1572,1752,1242,1550%1,416,000--3.79%--
08/262,1402,1572,1232,155+0.75%1,381,000--4.35%--
08/252,1102,1532,1092,139+3.83%2,168,000--5.56%--
08/242,0842,1112,0422,060+1.78%2,548,000--9.45%--
08/232,0362,0361,9922,024+0.65%2,244,000--11.54%--
08/222,0542,0692,0072,011-2.09%2,271,000--12.6%--
08/192,1372,1402,0462,054-6.17%3,176,000--11.24%--
08/182,2212,2282,1852,189-0.86%1,631,000--5.85%--
08/172,1942,2182,1912,208+0.78%1,175,000--5.24%--
08/162,1972,2162,1812,191+0.83%1,694,000--6.05%--
08/152,1612,1852,1492,173+1.26%1,429,000--6.94%--
08/122,1902,1982,1372,146-1.65%2,142,000--8.33%--
08/112,1112,1852,0982,182-0.09%2,240,000--7.03%--
08/102,2642,2742,1672,184-0.5%3,108,000--7.1%--
08/092,1012,2002,0532,195-0.14%3,616,000--6.71%--
08/082,2332,2502,1772,198-2.74%2,387,000--6.67%--
08/052,2582,2822,2432,260-5.6%3,646,000--4.03%--