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
12/30449449442442-1.78%3,100--4.95%--
12/29448450443450-1.32%5,100--3.23%--
12/28465466448456-7.32%33,400--1.94%--
12/27494494478492-0.61%41,900-+5.81%--
12/26490496488495-0.6%11,500-+7.14%--
12/22480498480498+3.75%7,200-+8.26%--
12/21478480475480+1.05%2,900-+4.8%--
12/204784794744750%3,900-+3.94%--
12/19470477470475+1.06%4,400-+4.17%--
12/16475475468470-0.21%4,400-+3.3%--
12/15474475471471-0.63%3,100-+3.97%--
12/14472474471474+0.64%1,600-+4.87%--
12/13472474470471-0.21%3,200-+4.43%--
12/12468475468472+0.85%5,300-+4.89%--
12/09464468463468+0.43%1,400-+4.23%--
12/08464466463466+0.87%2,000-+3.79%--
12/07463464459462+0.22%4,400-+2.9%--
12/06461463460461+1.32%2,700-+2.44%--
12/05454459454455+0.44%3,300-+1.11%--
12/02452453451453+0.67%2,100-+0.67%--
12/01448452447450+0.67%2,000-0%--
11/30450450447447-0.89%3,700--0.67%--
11/29452452451451-0.88%3,600-+0.22%--
11/28455456450455+1.79%5,700-+1.34%--
11/25441447440447+1.36%5,700--0.45%--
11/24441442440441-0.23%1,600--1.78%--
11/22444444442442-0.67%1,300--1.56%--
11/21445445437445+1.83%2,000--0.89%--
11/18441443437437-1.35%2,000--2.46%--
11/17443443440443-0.23%900--1.12%--
11/16448448435444-0.89%3,000--0.89%--
11/15449450440448-1.1%2,500-+0.22%--
11/14440453440453+3.19%1,400-+1.34%--
11/11435442435439+1.15%2,300--1.57%--
11/10435435431434-0.23%2,100--2.47%--
11/09440443434435-2.25%3,000--2.03%--
11/08447448440445-2.41%7,000-+0.23%--
11/074574614554560%1,500-+2.7%--
11/04460460456456-1.51%1,500-+2.93%--
11/02456463453463-1.28%3,300-+4.75%--
11/01470470465469-0.42%1,200-+6.59%--
10/31473473463471+1.29%3,900-+7.53%--
10/28464470464465+1.53%6,200-+6.65%--
10/27456465450458+2.92%3,600-+5.29%--
10/26453453445445-1.77%2,800-+2.53%--
10/25450454448453+1.34%1,900-+4.62%--
10/24442447442447+0.68%2,100-+3.23%--
10/214444454404440%2,200-+2.78%--
10/204444484444440%1,300-+3.02%--
10/19442445442444+0.68%2,300-+3.26%--
10/18440441440441+0.23%1,800-+2.56%--
10/17438440437440+0.92%2,300-+2.56%--
10/14432436432436+0.23%1,300-+1.87%--
10/13435436435435+0.69%1,500-+1.64%--
10/12432432430432+0.47%1,400-+0.93%--
10/11430433430430+0.23%1,800-+0.7%--
10/07426430425429+0.47%1,200-+0.47%--
10/06427427424427+2.64%500-0%--
10/05430430415416-3.03%5,800--2.58%--
10/04432432428429-1.15%2,100-+0.47%--
10/03432434432434+0.46%1,600-+1.64%--
09/30428432428432+0.7%2,40023億3625万+1.41%-0.74
09/29428430428429+0.23%800-+0.94%--
09/28427430426428+1.9%2,700-+0.94%--
09/27422430420420+0.48%2,000--0.71%--
09/26420420418418-2.34%2,000--1.18%--
09/22431431420428-0.7%2,700-+1.18%--
09/21432433422431-0.69%4,800-+1.89%--
09/204354354314340%1,500-+2.6%--
09/164334344314340%700-+2.84%--
09/15423435423434+2.6%2,500-+2.84%--
09/14426426423423-1.4%1,200-+0.48%--
09/13425429425429+0.94%900-+1.9%--
09/12425428425425-0.23%600-+1.43%--
09/09425428425426+0.24%300-+1.67%--
09/08427430421425-0.23%1,400-+1.67%--
09/07428428426426+0.95%300-+1.91%--
09/06429429422422-1.4%1,100-+0.96%--
09/05430430428428-0.23%600-+2.39%--
09/02425430420429+0.94%1,200-+2.63%--
09/014254254254250%100-+1.67%--
08/31430430425425-0.93%500-+1.92%--
08/30420429420429+2.14%2,100-+2.88%--
08/29425425420420+0.72%3,100-+0.72%--
08/26412417410417+1.21%1,200-0%--
08/25405412402412+1.23%3,700--1.2%--
08/24406407406407+0.99%200--2.63%--
08/23414414403403-2.66%3,400--3.59%--
08/224144204144140%1,100--1.19%--
08/19417418414414-1.19%500--1.43%--
08/18420420419419-0.48%500--0.24%--
08/17425425421421-0.71%2,000-+0.24%--
08/16425426423424-0.7%700-+0.71%--
08/15427427427427+2.64%200-+1.43%--
08/12418419412416-0.48%1,200--1.19%--
08/11409418409418+0.97%900--0.71%--
08/10418418410414+4.81%1,000--1.9%--
08/09400409392395-3.19%4,900--6.4%--
08/08412418408408-0.97%2,000--3.77%--
08/05416418412412-2.37%4,000--3.29%--