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
12/30415438407413-0.24%177,400--1.43%--
12/29406415399414+1.97%61,000--1.19%--
12/28403406399406+1.5%42,600--3.1%--
12/27399405399400-0.5%41,500--4.76%--
12/264074073994020%49,900--4.51%--
12/22410410400402-2.66%43,200--4.74%--
12/21418421410413-0.24%44,000--2.36%--
12/20403414403414+1.97%36,200--2.13%--
12/19411414405406-1.69%37,500--4.02%--
12/16415421409413-0.96%37,900--2.36%--
12/15418421415417-0.71%45,500--1.65%--
12/14433433420420-2.1%60,300--0.94%--
12/13439441427429-3.6%84,400-+1.18%--
12/12452452445445-0.67%40,600-+4.71%--
12/09450454446448-1.1%49,200-+5.66%--
12/08449458441453+0.89%50,900-+7.35%--
12/07437449435449+2.05%40,100-+6.65%--
12/06456464434440-2.44%212,500-+4.51%--
12/05429451420451+7.13%118,300-+7.13%--
12/02405430405421+3.95%140,200--0.24%--
12/01408413404405-0.25%53,400--4.26%--
11/30410410399406-0.98%30,800--4.25%--
11/29413413405410+0.74%39,800--3.76%--
11/28397407397407+2.26%46,100--4.46%--
11/25407407395398-0.75%40,000--6.79%--
11/24411411395401-2.91%94,200--6.31%--
11/22421421413413-3.28%62,900--3.73%--
11/21423430423427+0.23%41,800--0.7%--
11/18426432422426-1.84%78,600--1.16%--
11/17438445430434-0.91%170,800-+0.46%--
11/16453460437438+9.23%789,500-+0.92%--
11/15415417401401-4.3%72,500--7.82%--
11/14417422413419+0.72%35,800--4.34%--
11/11421425411416-1.19%42,900--5.88%--
11/10412426411421-1.41%62,900--5.82%--
11/09421437421427+1.67%60,000--4.9%--
11/08460460420420-6.46%156,900--6.67%--
11/07435460430449+6.65%220,100-+0.22%--
11/04426426410421+4.21%109,000--4.54%--
11/02410416401404-4.27%148,500--7.34%--
11/01434438422422-4.31%146,100--2.09%--
10/31450452439441-3.08%75,400-+3.52%--
10/28463464450455-0.66%122,600-+8.08%--
10/27449459442458+1.78%157,300-+10.63%--
10/26445474435450+0.45%644,700-+10.29%--
10/25455458435448+1.13%258,000-+11.17%--
10/24424452419443+5.23%453,300-+11.59%--
10/21423434411421-2.09%303,700-+7.67%--
10/20412457406430+4.88%897,500-+11.11%--
10/19425434405410-3.53%363,500-+7.61%--
10/18436445425425-2.3%385,300-+12.73%--
10/17447466435435-4.4%542,900-+16.62%--
10/14463466428455+1.11%1,178,900-+23.64%--
10/13509519450450-7.02%1,951,900-+24.31%--
10/12473493457484+2.76%1,362,700-+35.57%--
10/11478482460471-3.09%1,249,200-+34.57%--
10/07509516465486-6.18%2,130,500-+41.28%--
10/06558567498518-1.89%3,135,700-+53.25%--
10/05493528484528+12.58%3,389,000-+60%--
10/04427530417469+4.22%3,802,800-+45.2%--
10/03450450443450+21.62%691,000-+41.96%--
09/30370370370370+27.59%115,20045億7949万+18.21%275.643.55
09/29278291273290+1.4%23,200--6.75%--
09/28283290283286-1.72%15,300--8.33%--
09/27280295278291+1.04%34,500--7.03%--
09/26294298280288-4.64%50,100--8.57%--
09/22303303296302-0.66%35,800--4.73%--
09/21309310302304-1.3%16,000--4.4%--
09/20300308300308+0.98%16,400--3.75%--
09/16306306299305+0.33%24,500--4.98%--
09/15306306300304+1%8,700--5.88%--
09/14303308300301-1.95%38,000--7.1%--
09/13303308302307+2.33%24,800--5.83%--
09/12300301294300-2.6%34,100--8.26%--
09/09307311305308-1.28%15,600--6.1%--
09/08312313305312+0.32%18,800--5.74%--
09/07305311301311+1.97%29,600--7.16%--
09/06321321302305-4.98%32,500--10.03%--
09/05322322315321-0.62%18,600--6.41%--
09/02324325320323-0.31%18,400--6.92%--
09/013233263203240%38,400--7.69%--
08/31331335323324-1.52%52,700--8.99%--
08/30340343328329-3.24%48,800--9.12%--
08/29333340333340+2.1%32,600--7.36%--
08/26339339326333-0.6%29,600--10.48%--
08/25317335317335+6.01%37,400--11.14%--
08/243303353163160%27,900--17.49%--
08/23303316303316-0.94%29,200--18.77%--
08/22335335305319-5.06%53,800--19.44%--
08/19336339329336-0.88%37,000--16.42%--
08/18347358339339-0.88%69,800--16.71%--
08/17331343330342+1.18%59,400--17.19%--
08/16348351338338-2.03%59,000--19.33%--
08/15345366341345+0.58%99,100--18.82%--
08/12339349339343+1.18%58,800--20.23%--
08/113363403163390%56,700--22.25%--
08/10346348333339+1.5%93,100--23.48%--
08/09302334297334-0.6%189,400--25.61%--
08/08373375336336-10.88%142,700--26.15%--
08/05367380365377-5.51%122,800--18.04%--