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
12/30938938929936+0.75%1,665,000-+0.11%--
12/29926930913929+0.32%1,645,000--0.43%--
12/28937937925926-2.53%2,026,000--0.75%--
12/27952952948950-0.11%2,090,000-+1.93%--
12/26949951944951+1.28%1,367,000-+2.15%--
12/22923943921939+1.73%2,320,000-+1.08%--
12/21920926917923+0.76%1,960,000--0.54%--
12/209179219149160%1,701,000--1.19%--
12/19925926912916-1.72%2,826,000--1.19%--
12/16929936926932-0.11%2,456,000-+0.65%--
12/15926937926933+0.11%2,156,000-+0.86%--
12/14935935927932-1.06%3,374,000-+0.65%--
12/13944945936942-0.84%2,292,000-+1.73%--
12/12950957949950+0.42%2,310,000-+2.59%--
12/09944952943946-0.73%5,967,000-+2.16%--
12/08951958946953-0.63%2,004,000-+2.8%--
12/07945960945959+1.7%2,427,000-+3.34%--
12/06949955942943-0.84%2,151,000-+1.62%--
12/05951955946951+0.63%1,415,000-+2.37%--
12/02948948939945+0.32%1,855,000-+1.5%--
12/01950951939942+0.96%2,600,000-+1.18%--
11/30918933917933+1.97%2,699,000-0%--
11/29914918911915+1.22%2,694,000--2.24%--
11/28908912898904+0.78%1,745,000--3.73%--
11/25901911893897-0.66%2,709,000--4.88%--
11/24918923903903-1.74%2,342,000--4.65%--
11/22905923905919+0.55%2,531,000--3.26%--
11/21901925901914+0.99%1,779,000--4.19%--
11/18901911901905-0.88%2,581,000--5.43%--
11/17911914900913-0.33%2,479,000--4.99%--
11/16907917906916+1.33%2,903,000--5.08%--
11/15903907899904+0.11%1,827,000--6.71%--
11/14910912901903+0.22%3,471,000--7.19%--
11/11903913894901-0.11%3,752,000--7.87%--
11/10924925902902-5.65%5,567,000--8.15%--
11/09944960940956+2.8%3,711,000--3.04%--
11/08935943926930-0.75%3,009,000--5.87%--
11/07959961933937-3.5%4,546,000--5.45%--
11/04969973956971+1.46%3,279,000--2.31%--
11/02956962952957-1.14%2,859,000--3.82%--
11/01966972960968-0.1%1,595,000--2.81%--
10/31981990969969-1.32%3,371,000--2.71%--
10/28985985972982+0.51%3,463,000--1.41%--
10/27970978960977+1.56%2,067,000--1.81%--
10/26974974954962-2.24%2,733,000--3.41%--
10/251,0001,001982984-2.09%2,085,000--1.3%--
10/241,0011,0129991,005+1.01%1,716,000-+0.8%--
10/219939969889950%1,088,000-0%--
10/20994999992995-0.5%1,449,000-0%--
10/199981,0099941,000+0.5%1,990,000-+0.6%--
10/181,0051,006993995-1.09%1,120,000-+0.1%--
10/171,0091,0111,0001,006+1%1,536,000-+1.11%--
10/141,0041,004992996-1.58%2,477,000-+0.2%--
10/131,0181,0181,0031,012+0.2%1,175,000-+1.91%--
10/121,0121,0161,0031,010-0.59%1,735,000-+1.71%--
10/111,0131,0201,0051,016+1.09%1,709,000-+2.32%--
10/071,0171,0181,0011,005-0.59%1,500,000-+1.21%--
10/061,0131,0171,0061,011+0.5%2,075,000-+1.71%--
10/059991,0099901,006+1.31%2,897,000-+1.31%--
10/041,0041,007989993-2.17%2,923,000-0%--
10/039961,0179901,015-0.2%3,011,000-+2.32%--
09/301,0061,0209901,017+1.8%3,185,0009814億500万+2.62%132.51
09/299951,008986999+0.3%2,833,000-+0.91%--
09/28985997982996+2.15%3,986,000-+0.71%--
09/27965975960975+0.83%2,961,000--1.42%--
09/26987990959967-0.82%3,631,000--2.22%--
09/229679799659750%2,989,000--1.52%--
09/21979988973975-0.51%1,838,000--1.61%--
09/20978989973980-1.41%1,952,000--1.21%--
09/16998999991994+1.12%1,991,000-+0.1%--
09/15980986977983+1.34%2,691,000--1.01%--
09/14980981966970-1.22%3,418,000--2.41%--
09/13979984971982+0.61%2,182,000--1.21%--
09/12983987970976-3.08%3,513,000--1.81%--
09/099921,0109921,007+0.5%4,930,000-+1.31%--
09/089951,0099931,002+0.8%1,905,000-+0.7%--
09/079991,000979994+3.22%3,226,000--0.3%--
09/069991,012963963-3.99%4,132,000--3.8%--
09/051,0001,0089951,003-0.99%1,466,000--0.59%--
09/021,0171,0211,0031,013-1.46%2,612,000--0.1%--
09/011,0181,0311,0141,028+1.38%2,992,000-+0.88%--
08/311,0051,0169971,014+1.5%2,426,000--0.88%--
08/309981,008993999+0.4%2,643,000--2.82%--
08/29992999985995+0.81%2,558,000--3.77%--
08/26979989978987+0.3%2,569,000--5%--
08/25995996983984+0.41%2,535,000--5.84%--
08/24986988976980-0.71%4,964,000--6.76%--
08/239899939819870%3,799,000--6.62%--
08/22985993981987+0.1%2,377,000--7.06%--
08/19977993976986-0.6%2,760,000--7.68%--
08/181,0001,000989992-0.9%3,005,000--7.55%--
08/179921,0019881,001+0.2%2,279,000--7.14%--
08/169971,000991999+0.1%1,825,000--7.84%--
08/151,0001,002993998-0.4%3,854,000--8.36%--
08/121,0081,0149881,002+0.5%5,068,000--8.49%--
08/11970997965997+1.63%5,695,000--9.36%--
08/10980984960981+1.34%6,265,000--11.3%--
08/09975976949968-2.42%9,144,000--12.95%--
08/081,0001,015989992-3.41%6,147,000--11.27%--
08/051,0241,0301,0161,027-2.56%5,699,000--8.55%--