株価チャート

2011/07/07~2011/12/05

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
12/052,5332,5412,5332,5330%400-+0.04%--
12/022,5332,5332,5332,533-0.08%200-+0.04%--
12/012,5352,5352,5352,535+0.56%400-+0.08%--
11/302,5342,5342,5112,521-0.51%700--0.43%--
11/292,5202,5342,5182,534+0.56%1,400-+0.08%--
11/282,5202,5202,5152,5200%1,100--0.43%--
11/252,5342,5342,5152,520+0.4%1,000--0.43%--
11/242,5212,5212,5102,510-0.44%700--0.83%--
11/222,5332,5332,5212,521-0.04%500--0.43%--
11/212,5302,5302,5222,522-0.24%400--0.43%--
11/182,5252,5282,5252,528-0.2%300--0.2%--
11/172,5302,5332,5302,533-0.12%200-0%--
11/162,5362,5362,5362,536+0.56%500-+0.12%--
11/142,5222,5222,5222,522+0.04%100--0.39%--
11/112,5262,5262,5212,521-0.2%400--0.47%--
11/102,5302,5302,5262,526-0.24%300--0.28%--
11/092,5332,5332,5322,5320%400--0.04%--
11/082,5442,5462,5322,532-0.31%600--0.04%--
11/072,5452,5452,5402,540-0.2%500-+0.32%--
11/042,5462,5462,5452,545-0.2%300-+0.51%--
11/022,5542,5542,5322,550-0.2%400-+0.71%--
11/012,5552,5552,5552,5550%200-+0.83%--
10/312,5552,5552,5552,555+0.24%300-+0.79%--
10/282,5492,5492,5332,549+0.75%1,600-+0.51%--
10/272,5402,5462,5252,530-0.28%1,300--0.32%--
10/262,5402,5402,5142,537-0.12%500--0.12%--
10/252,5322,5402,5302,540+0.79%600--0.12%--
10/242,5202,5202,5202,520-0.32%500--0.98%--
10/212,5122,5282,5122,528+0.64%700--0.75%--
10/202,5282,5282,5122,512-0.32%600--1.49%--
10/192,5162,5202,5162,520-0.04%900--1.25%--
10/182,5302,5302,5212,521-0.36%800--1.33%--
10/172,5302,5302,5302,5300%100--1.09%--
10/142,5302,5382,5282,5300%800--1.17%--
10/132,5572,5572,5262,5300%700--1.25%--
10/122,5302,5302,5302,530+0.08%100--1.36%--
10/112,5302,5402,5282,528+0.04%600--1.52%--
10/072,5302,5302,5272,527+0.08%200--1.67%--
10/062,5252,5302,5252,5250%300--1.87%--
10/052,5262,5262,5252,525-0.04%600--1.98%--
10/042,5302,5302,5262,526-0.16%1,100--2.06%--
10/032,5292,5392,5282,530+0.04%1,000--1.98%--
09/302,5262,5302,5262,529+0.16%1,200252億9000万-2.13%17.161.06
09/292,5502,5502,5202,525-0.98%500--2.36%--
09/282,5052,5702,5052,550-1.92%5,800--1.51%--
09/272,5902,6002,5832,600+0.62%23,800-+0.39%--
09/262,5862,6002,5842,584-0.04%5,200--0.23%--
09/222,5902,5902,5852,585-0.19%2,500--0.19%--
09/212,5902,5902,5892,590+0.04%2,600-0%--
09/202,5892,5892,5802,5890%2,400--0.04%--
09/162,5902,5902,5802,589-0.04%2,100--0.04%--
09/152,5802,5902,5802,590+0.19%1,300-0%--
09/142,5902,5902,5802,585-0.19%1,500--0.19%--
09/132,5902,6002,5902,590+0.58%1,000-0%--
09/122,5902,5902,5752,575-0.58%1,600--0.54%--
09/092,5852,5902,5852,5900%1,300-0%--
09/082,5902,5902,5902,590+0.19%700-0%--
09/072,5852,5902,5852,585-0.19%800--0.23%--
09/062,5892,5902,5892,5900%1,000--0.08%--
09/052,5902,5902,5892,5900%700--0.15%--
09/022,5902,5912,5902,590-0.35%1,300--0.19%--
09/012,5902,5992,5852,599-0.04%2,400-+0.12%--
08/312,6002,6002,6002,6000%1,400-+0.15%--
08/302,6002,6002,5902,6000%2,300-+0.15%--
08/292,5902,6302,5902,600+0.39%1,800-+0.15%--
08/262,5872,5902,5862,5900%600--0.23%--
08/252,5902,6002,5902,5900%1,600--0.23%--
08/242,5902,5902,5872,5900%400--0.23%--
08/232,5902,5902,5902,5900%1,100--0.27%--
08/192,5852,5902,5852,5900%700--0.31%--
08/182,5902,5902,5882,5900%800--0.27%--
08/172,5872,5902,5872,590+0.12%400--0.31%--
08/162,5872,5872,5872,587+0.04%100--0.42%--
08/152,5872,5872,5862,5860%300--0.46%--
08/122,5902,5902,5862,586-0.15%500--0.5%--
08/112,5902,5902,5902,5900%500--0.35%--
08/102,6002,6002,5902,590+0.58%500--0.35%--
08/092,5802,5802,5752,575-0.23%1,100--0.92%--
08/082,5902,5922,5812,581-0.35%500--0.73%--
08/052,5952,5952,5842,590-0.38%1,100--0.42%--
08/042,6002,6002,5962,6000%500--0.04%--
08/032,6112,6112,5952,600-0.76%1,200--0.04%--
08/022,6252,6252,6202,620-0.19%1,000-+0.73%--
08/012,6252,6302,6232,6250%900-+0.92%--
07/292,6152,6252,6152,625+0.38%1,700-+0.96%--
07/282,6152,6152,6152,615+0.81%2,200-+0.62%--
07/272,5942,6152,5942,5940%1,900--0.15%--
07/262,6002,6002,5862,594-0.23%1,600--0.15%--
07/252,6002,6302,5852,6000%2,000-+0.12%--
07/222,5852,6502,5852,6000%2,700-+0.12%--
07/212,5852,6002,5852,6000%2,200-+0.12%--
07/202,6002,6002,6002,6000%1,300-+0.15%--
07/192,5852,6002,5852,600-0.38%800-+0.19%--
07/152,6002,6102,6002,610+0.85%800-+0.66%--
07/142,5922,5922,5872,588-0.27%1,500--0.19%--
07/132,5902,6002,5902,595+0.19%600-+0.08%--
07/122,6002,6002,5902,590-0.38%2,000--0.08%--
07/112,5952,6052,5802,600+0.19%3,700-+0.27%--
07/082,6002,6002,5952,5950%1,100-+0.08%--
07/072,6002,6002,5952,595-0.19%1,000-+0.08%--