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
12/302,0792,0792,0672,077-0.1%120,000--1.19%--
12/292,0732,0802,0712,079+0.34%192,600--1.09%--
12/282,0722,0832,0662,072-2.31%1,039,300--1.43%--
12/272,1392,1392,1212,121-0.8%763,400-+0.9%--
12/262,1352,1422,1342,138+0.42%284,000-+1.81%--
12/222,1272,1292,1252,129+0.14%165,900-+1.53%--
12/212,1202,1272,1192,126+0.52%219,600-+1.48%--
12/202,1252,1252,1152,115-0.47%201,300-+1.05%--
12/192,1192,1252,1162,125+0.66%231,000-+1.63%--
12/162,1202,1202,1112,111-0.38%175,900-+1.05%--
12/152,1172,1202,1162,119+0.19%111,900-+1.48%--
12/142,1142,1192,1132,115-0.05%217,100-+1.44%--
12/132,1082,1162,1072,116+0.38%185,600-+1.58%--
12/122,1052,1082,1052,108+0.19%215,400-+1.3%--
12/092,0962,1092,0962,1040%179,200-+1.2%--
12/082,0902,1042,0902,104+0.57%177,500-+1.2%--
12/072,1072,1082,0922,092-0.57%256,400-+0.67%--
12/062,1092,1102,1022,104-0.14%180,600-+1.3%--
12/052,0972,1082,0972,107+0.38%263,600-+1.54%--
12/022,0852,0992,0852,099+0.48%363,200-+1.25%--
12/012,0892,0932,0862,089+0.38%278,900-+0.87%--
11/302,0802,0882,0802,081+0.05%167,400-+0.58%--
11/292,0852,0852,0802,080+0.24%72,600-+0.53%--
11/282,0772,0842,0752,075+0.1%104,300-+0.34%--
11/252,0782,0792,0732,073-0.14%75,500-+0.29%--
11/242,0742,0762,0712,076+0.05%67,200-+0.48%--
11/222,0762,0802,0732,075-0.05%63,900-+0.48%--
11/212,0652,0762,0652,076+0.44%69,300-+0.58%--
11/182,0692,0742,0652,067-0.05%65,900-+0.19%--
11/172,0722,0722,0672,068-0.29%53,500-+0.24%--
11/162,0782,0782,0702,074+0.14%55,000-+0.58%--
11/152,0802,0802,0712,071-0.34%76,300-+0.44%--
11/142,0732,0802,0682,078+0.43%60,800-+0.82%--
11/112,0652,0742,0652,069-0.19%39,300-+0.44%--
11/102,0642,0732,0612,073+0.53%71,800-+0.63%--
11/092,0612,0672,0612,062-0.19%101,800-+0.1%--
11/082,0562,0712,0552,066+0.63%77,200-+0.29%--
11/072,0712,0732,0532,053-0.82%126,300--0.29%--
11/042,0812,0872,0702,070-0.86%104,900-+0.53%--
11/022,0842,0882,0802,088+0.1%125,200-+1.46%--
11/012,0652,0892,0652,086+0.77%170,900-+1.46%--
10/312,0502,0712,0502,070+1.02%154,200-+0.78%--
10/282,0542,0542,0482,049-0.05%113,900--0.19%--
10/272,0552,0552,0502,050-0.1%66,900--0.1%--
10/262,0532,0582,0512,052-0.1%69,000-+0.05%--
10/252,0602,0632,0542,054-0.24%76,300-+0.24%--
10/242,0602,0602,0552,059-0.05%51,600-+0.59%--
10/212,0592,0602,0552,060+0.29%43,000-+0.73%--
10/202,0592,0592,0522,054-0.24%33,200-+0.49%--
10/192,0492,0592,0462,059+0.49%56,000-+0.83%--
10/182,0522,0572,0472,049-0.15%74,500-+0.39%--
10/172,0542,0602,0512,052+0.15%43,800-+0.59%--
10/142,0502,0552,0492,049-0.1%39,200-+0.54%--
10/132,0552,0602,0482,051-0.15%63,700-+0.69%--
10/122,0602,0652,0542,054-0.44%62,900-+0.88%--
10/112,0592,0642,0562,063+0.44%58,500-+1.38%--
10/072,0622,0652,0522,054-0.53%79,000-+0.98%--
10/062,0572,0652,0572,0650%90,000-+1.57%--
10/052,0632,0652,0502,065+0.1%113,900-+1.62%--
10/042,0592,0632,0512,063+0.05%99,700-+1.63%--
10/032,0552,0622,0532,062+0.44%77,600-+1.63%--
09/302,0552,0622,0512,053-0.1%117,8002729億6688万+1.28%20.531.69
09/292,0452,0552,0402,055+0.49%79,000-+1.43%--
09/282,0362,0452,0342,045+0.44%83,100-+0.99%--
09/272,0352,0362,0272,036+0.05%50,200-+0.59%--
09/262,0252,0402,0252,035-0.25%123,100-+0.54%--
09/222,0292,0412,0162,040+0.54%131,600-+0.74%--
09/212,0242,0312,0172,029+0.69%96,600-+0.15%--
09/202,0152,0152,0112,015+0.25%42,600--0.59%--
09/162,0052,0162,0052,010+0.25%52,900--0.89%--
09/152,0102,0102,0052,005-0.4%59,400--1.18%--
09/142,0152,0152,0002,013-0.1%124,800--0.84%--
09/132,0112,0152,0112,015+0.05%43,200--0.74%--
09/122,0152,0172,0092,014-0.54%90,100--0.79%--
09/092,0202,0252,0192,025+0.05%47,700--0.25%--
09/082,0192,0242,0142,024+0.8%90,200--0.34%--
09/072,0212,0232,0062,008-0.69%207,000--1.13%--
09/062,0312,0312,0202,022-0.39%83,400--0.49%--
09/052,0242,0302,0212,030+0.05%40,600--0.1%--
09/022,0402,0402,0222,029-0.59%61,800--0.15%--
09/012,0392,0452,0322,041+0.15%105,300-+0.49%--
08/312,0222,0382,0202,038+0.79%90,000-+0.34%--
08/302,0302,0322,0222,022-0.3%75,500--0.44%--
08/292,0242,0342,0202,028+0.25%52,500--0.15%--
08/262,0182,0232,0152,0230%55,800--0.44%--
08/252,0242,0242,0132,023+0.1%77,800--0.49%--
08/242,0232,0242,0062,021-0.1%172,100--0.59%--
08/232,0332,0332,0222,023-0.25%51,600--0.54%--
08/222,0262,0342,0212,028-0.54%84,100--0.34%--
08/192,0482,0522,0392,039-0.97%75,700-+0.15%--
08/182,0592,0602,0522,0590%79,500-+1.08%--
08/172,0532,0592,0502,059+0.39%85,200-+1.08%--
08/162,0432,0532,0412,051+0.24%82,600-+0.64%--
08/152,0302,0472,0302,046+0.54%69,900-+0.39%--
08/122,0302,0432,0292,035+0.59%106,600--0.15%--
08/112,0232,0282,0192,023-0.3%75,600--0.78%--
08/102,0202,0302,0182,029+0.69%90,600--0.54%--
08/092,0022,0151,9932,015-0.15%239,600--1.23%--
08/082,0202,0302,0182,018-0.64%136,800--1.13%--
08/052,0202,0362,0152,031+0.05%187,600--0.54%--