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
12/30712722712718+0.84%8,000-+0.28%--
12/29706722697712+0.85%14,500--0.7%--
12/28706710701706-0.98%6,300--1.81%--
12/27714715712713-0.14%7,700--1.11%--
12/26715716714714+0.14%3,100--1.38%--
12/22710713706713+0.42%10,100--1.79%--
12/217237237077100%20,600--2.47%--
12/20704718704710+1%17,400--2.74%--
12/197057087037030%15,400--3.96%--
12/16710710703703-0.28%20,500--4.35%--
12/15708712705705-0.42%26,200--4.21%--
12/14709713708708+0.28%10,100--4.19%--
12/13705710701706+0.28%42,400--4.72%--
12/12719721704704-1.68%30,900--5.25%--
12/09714718705716+0.28%68,000--3.89%--
12/08722722714714-0.28%8,800--4.42%--
12/07710724707716+1.7%21,600--4.53%--
12/06721726704704-2.22%28,000--6.51%--
12/05720726720720+0.28%34,300--4.76%--
12/02731731718718-2.45%54,500--5.4%--
12/01735744734736+0.82%18,500--3.29%--
11/30740740724730-2.01%32,300--4.2%--
11/29745745740745+1.22%12,600--2.49%--
11/28732741732736+0.55%17,900--3.66%--
11/25754754732732-1.74%71,700--4.44%--
11/24747752735745-2.23%24,900--2.87%--
11/22770770753762-1.3%16,300--0.91%--
11/21757772757772+0.65%5,300-+0.13%--
11/18759770756767-0.26%10,000--0.52%--
11/17764770759769+0.26%17,200--0.52%--
11/16759768756767+1.46%6,600--0.78%--
11/15765765750756-1.18%14,000--2.2%--
11/14769771760765-0.26%4,100--0.91%--
11/11757767751767+1.99%6,300--0.39%--
11/10747752739752-2.34%7,000--2.08%--
11/09753770750770+2.53%8,000-+0.52%--
11/08752760747751-1.31%5,800--1.83%--
11/07754762754761-0.39%4,300--0.78%--
11/04759770752764+0.66%11,300--0.52%--
11/02767778751759-2.44%25,900--1.04%--
11/01787787771778-1.14%7,800-+1.57%--
10/31794799783787-0.88%17,600-+3.01%--
10/28794798783794+1.28%30,500-+3.93%--
10/27764788764784+2.62%18,200-+2.75%--
10/26755770755764+0.39%6,300-+0.13%--
10/25765780757761-2.44%15,800--0.65%--
10/24769784769780+1.96%6,100-+1.56%--
10/21766769764765-0.13%5,200--0.52%--
10/20773774765766-1.16%7,600--0.65%--
10/19793793770775-0.64%16,700-+0.39%--
10/18810810774780-3.7%25,700-+0.78%--
10/17794810794810+2.02%22,500-+4.52%--
10/14794799787794-0.5%18,400-+2.58%--
10/13787806784798+2.44%28,800-+2.97%--
10/12773783755779+1.96%11,500-+0.52%--
10/11761770754764+4.51%13,900--1.55%--
10/07723741723731+0.83%78,400--6.04%--
10/06707725707725+3.28%21,400--7.05%--
10/05721730701702-1.96%24,500--10.34%--
10/04739739706716-4.28%25,900--9.02%--
10/03773775748748-6.38%22,200--5.2%--
09/30778799774799+2.83%25,300281億3678万+1.14%15.880.65
09/29735784735777+5.71%28,000--1.65%--
09/28741755726735-1.08%52,800--6.96%--
09/27735751735743+1.09%43,400--5.95%--
09/26775787726735-5.04%27,800--7.2%--
09/22765777760774+0.78%10,300--2.64%--
09/21798801768768-3.03%16,300--3.4%--
09/20825825790792-4.12%13,000--0.5%--
09/16823826810826+0.73%60,800-+3.77%--
09/15813826813820+1.23%41,800-+3.27%--
09/14812821805810+1.12%26,700-+2.14%--
09/13794823791801-0.12%17,400-+1.26%--
09/12798803784802-1.35%11,400-+1.65%--
09/09809823809813+0.62%63,700-+3.17%--
09/08799808794808+1%21,400-+2.67%--
09/07801802785800-0.25%16,200-+1.65%--
09/06806809792802-0.5%17,200-+1.91%--
09/05808808806806-0.25%1,000-+2.28%--
09/02795810793808+0.87%18,700-+2.41%--
09/018018107968010%11,200-+1.52%--
08/31801809795801+0.25%20,600-+1.39%--
08/30794808790799+2.57%20,900-+0.88%--
08/29781786768779-0.13%23,400--1.89%--
08/26781788771780+0.78%18,200--2.13%--
08/25784792774774-1.28%22,800--3.25%--
08/24791792769784+0.13%13,700--2.37%--
08/23765791752783+4.26%28,800--2.97%--
08/22781786751751-5.3%27,800--7.28%--
08/197787937787930%19,700--2.58%--
08/18786794777793+0.89%24,900--2.82%--
08/177797877797860%11,300--4.03%--
08/16784790775786-0.25%20,000--4.38%--
08/15787795783788+0.25%19,900--4.6%--
08/12799799776786+0.51%22,500--5.19%--
08/11768784753782+1.56%19,700--6.01%--
08/10766776762770+2.12%27,100--7.78%--
08/09753763734754-2.71%22,400--10.02%--
08/08777785762775-2.15%18,700--7.96%--
08/05785793759792-0.38%21,200--6.27%--