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
12/301,2071,2081,1991,203-0.33%10,900-+1.01%--
12/291,2071,2151,1851,2070%25,100-+1.6%--
12/281,1981,2071,1851,2070%49,100-+1.68%--
12/271,2021,2111,1981,207+0.75%39,300-+1.77%--
12/261,2091,2171,1951,198-0.5%50,100-+1.1%--
12/221,2091,2151,1921,204-0.33%52,600-+1.69%--
12/211,2311,2341,2061,208-0.74%30,000-+2.37%--
12/201,2101,2211,2001,217+1.59%36,900-+3.31%--
12/191,2191,2191,1871,198-1.32%39,800-+1.87%--
12/161,2071,2231,1971,214+1.08%49,100-+3.23%--
12/151,2071,2071,1861,201+0.59%52,900-+2.13%--
12/141,1941,2091,1911,1940%36,800-+1.1%--
12/131,1901,2251,1901,194-2.61%76,300-+0.67%--
12/121,2641,2681,2201,226-2.23%74,900-+2.85%--
12/091,2401,2801,2271,254+1.13%88,600-+4.85%--
12/081,2311,2471,2151,240+1.39%61,700-+3.51%--
12/071,1801,2271,1791,223+4.17%64,100-+1.75%--
12/061,2221,2221,1711,174-3.29%59,100--2.73%--
12/051,2551,2631,2071,214-0.98%83,000--0.16%--
12/021,1651,2301,1551,226+6.52%104,700-+0.33%--
12/011,1241,1561,1051,151+4.16%81,300--6.27%--
11/301,1001,1121,0981,105+0.27%87,300--10.6%--
11/291,1071,1081,0631,102-0.18%83,300--11.56%--
11/281,1191,1251,1031,104-0.54%56,500--11.96%--
11/251,1251,1441,1031,110-1.33%33,900--12.11%--
11/241,1491,1651,1101,125-3.6%44,400--11.56%--
11/221,1631,1721,1561,167-1.27%25,000--8.76%--
11/211,2051,2171,1681,182-1.17%59,000--8.09%--
11/181,1571,2061,1571,196+2.75%85,800--7.5%--
11/171,1101,1641,0911,164+4.77%85,600--10.39%--
11/161,1451,1631,1091,111-3.81%68,900--15.06%--
11/151,1501,1621,1311,155-0.52%88,600--12.76%--
11/141,2111,2291,1491,161-4.68%109,400--13.1%--
11/111,2051,2241,1661,218+0.25%137,600--9.71%--
11/101,2831,2831,2101,215-7.39%134,500--10.66%--
11/091,3061,3211,2921,312-0.15%64,500--4.3%--
11/081,3401,3501,3121,314-2.09%54,300--4.78%--
11/071,3391,3501,3261,342+0.68%28,100--3.52%--
11/041,3151,3461,3151,333+1.83%54,600--4.65%--
11/021,2911,3171,2911,309-1.36%44,300--6.77%--
11/011,3461,3591,3251,327-3%43,000--5.75%--
10/311,3791,3951,3521,368-0.65%70,200--3.05%--
10/281,3841,3861,3571,377+0.58%42,300--2.55%--
10/271,3801,3901,3631,369-1.72%61,700--3.32%--
10/261,3351,3981,3351,393+3.96%93,500--1.97%--
10/251,3641,3641,3321,340-1.11%26,600--6.16%--
10/241,3071,3631,3071,355+3.83%41,800--5.77%--
10/211,3121,3161,3011,305-1.88%49,800--9.75%--
10/201,3141,3321,3021,330+0.45%40,900--8.72%--
10/191,3171,3341,3101,324+0.53%45,900--9.56%--
10/181,3191,3391,3171,317-1.72%43,900--10.59%--
10/171,3481,3641,3241,340-0.15%65,000--9.58%--
10/141,3371,3641,3101,342-1.18%135,900--9.93%--
10/131,3801,4171,3501,358-1.52%176,400--9.29%--
10/121,4831,4831,3671,379-8.43%315,600--8.37%--
10/111,4951,5421,4951,506+2.73%81,100--0.4%--
10/071,4941,4951,4531,466-1.87%69,200--3.17%--
10/061,4921,5131,4831,494+1.08%43,300--1.65%--
10/051,5101,5101,4721,478-0.94%54,200--2.89%--
10/041,5301,5301,4671,492-3.99%60,600--2.29%--
10/031,5781,5781,5301,554-1.4%67,700-+1.7%--
09/301,5261,5881,5201,576+4.37%123,800270億8458万+3.34%10.11.84
09/291,4891,5161,4651,510+1.21%87,300--0.53%--
09/281,4201,4961,4181,492+5.29%77,600--1.65%--
09/271,4181,4571,4041,417+2.09%74,900--6.84%--
09/261,4201,4201,3541,388-2.66%117,300--9.1%--
09/221,4231,4351,4101,426-1.52%118,300--6.98%--
09/211,4911,4971,4431,448-3.34%134,100--5.73%--
09/201,5481,5581,4931,498-4.16%86,200--2.54%--
09/161,5951,5951,5511,563-1.88%96,100-+1.76%--
09/151,5611,5931,5551,593+2.77%98,400-+3.98%--
09/141,5881,6001,5421,550-1.52%248,600-+1.64%--
09/131,5171,5751,5101,574+4.58%160,300-+3.83%--
09/121,5301,5391,5031,505-2.97%67,100-+0.2%--
09/091,5781,5801,5351,551+0.45%106,600-+4.02%--
09/081,5771,5771,5201,544-0.77%67,100-+4.39%--
09/071,5201,5711,5161,556+2.84%97,800-+5.99%--
09/061,5621,5731,5021,513-2.89%101,500-+3.84%--
09/051,5501,5831,5301,558+0.13%97,800-+7.52%--
09/021,5571,5651,5211,556-0.26%90,000-+8.06%--
09/011,6001,6101,5461,560-0.76%128,900-+9.09%--
08/311,5701,5891,5491,572-0.63%99,200-+10.63%--
08/301,5881,6181,5521,582-0.63%263,000-+12.2%--
08/291,5441,5981,5361,592+4.74%211,300-+13.71%--
08/261,4401,5471,4331,520+3.4%235,500-+9.67%--
08/251,4141,4751,3851,470+4.11%268,000-+6.91%--
08/241,5001,5001,4021,412-4.79%274,800-+3.44%--
08/231,6081,6081,4801,483-6.26%207,800-+8.96%--
08/221,5741,6081,5641,582+0.96%183,400-+16.75%--
08/191,5211,5841,5201,567+1.36%197,900-+16.59%--
08/181,4981,5651,4891,546+3.41%235,100-+16.07%--
08/171,4821,5101,4551,495+0.88%92,700-+13.26%--
08/161,4771,5141,4731,482+0.41%109,600-+13.3%--
08/151,4681,4971,4461,476+0.2%112,100-+13.89%--
08/121,4671,4961,4441,473+3.88%288,200-+14.63%--
08/111,3061,4291,3021,418+7.34%314,300-+11.3%--
08/101,3001,3591,2751,321+8.63%229,500-+4.59%--
08/091,2071,2401,1641,216-1.38%98,700--3.11%--
08/081,2641,2911,2211,233-2.07%90,700--1.52%--
08/051,2401,2601,2201,259-0.47%94,400-+0.96%--