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
12/30478482478481+0.42%17,000--4.75%--
12/29494494464479-2.04%69,000--5.34%--
12/28496496485489-5.96%52,000--3.36%--
12/27512524512520+0.97%71,000-+2.56%--
12/26511518510515+0.98%109,000-+1.78%--
12/22513513509510-0.2%42,000-+0.99%--
12/21511513511511+0.39%70,000-+1.19%--
12/20510511508509-0.2%82,000-+0.99%--
12/195105125075100%75,000-+1.19%--
12/16510512510510+0.2%19,000-+1.19%--
12/15511512509509-0.39%22,000-+0.99%--
12/14511513510511-0.2%36,000-+1.39%--
12/13510512509512+0.39%25,000-+1.59%--
12/125125145105100%46,000-+1.19%--
12/09506514506510-0.78%62,000-+1.19%--
12/08515516511514-0.19%24,000-+2.19%--
12/07510515507515+0.59%34,000-+2.39%--
12/06506513506512+1.19%22,000-+1.79%--
12/05506507506506+0.2%7,000-+0.6%--
12/02512512504505-0.79%9,000-+0.4%--
12/01500520500509+2.41%31,000-+1.19%--
11/30500500497497-0.6%15,000--1.19%--
11/29495500495500+1.01%14,000--0.6%--
11/284965004944950%11,000--1.59%--
11/25493498493495+0.61%7,000--1.79%--
11/24494496492492-0.4%11,000--2.38%--
11/22495495494494-0.4%19,000--1.98%--
11/21497497496496-0.2%5,000--1.78%--
11/184954994954970%14,000--1.58%--
11/17497500495497-0.6%21,000--1.58%--
11/16504504500500-0.79%9,000--1.19%--
11/15503505503504+0.2%9,000--0.4%--
11/14503506503503-0.59%13,000--0.59%--
11/11503507503506+0.4%11,000-+0.2%--
11/10505506503504-0.79%26,000--0.2%--
11/095095095065080%13,000-+0.79%--
11/08510512508508-0.97%7,000-+0.79%--
11/07510513508513+0.79%4,000-+1.79%--
11/04506510505509+0.59%17,000-+0.99%--
11/02510510505506-1.17%39,000-+0.4%--
11/01511512511512+0.39%4,000-+1.59%--
10/31510520510510+0.79%10,000-+1.39%--
10/285105205065060%33,000-+0.8%--
10/27503508503506+0.8%13,000-+0.8%--
10/26508508502502-1.18%30,000-0%--
10/25510510505508+0.4%13,000-+1.2%--
10/24508510506506+0.2%14,000-+0.8%--
10/21502505500505+0.6%8,000-+0.8%--
10/205025055015020%8,000-+0.2%--
10/19502503502502-0.59%6,000-+0.2%--
10/18503505503505-0.98%2,000-+0.6%--
10/17503510503510+2.2%8,000-+1.59%--
10/14500504499499-1.19%13,000--0.4%--
10/13510510505505+0.4%9,000-+0.8%--
10/12500503500503+0.2%6,000-+0.6%--
10/11500510500502+0.8%11,000-+0.2%--
10/07497503497498+0.4%5,000--0.6%--
10/06500500496496+0.2%9,000--1%--
10/05496497495495-0.2%10,000--1.39%--
10/04495503495496-1%20,000--1.2%--
10/03503508495501-0.4%32,000--0.2%--
09/30511511503503-1.37%10,000136億2596万+0.2%6.120.75
09/29502510502510+0.39%28,000-+1.59%--
09/28506508500508+2.01%21,000-+1.2%--
09/27500502498498+0.4%13,000--0.6%--
09/264955024944960%32,000--1%--
09/22495496494496-0.4%21,000--1%--
09/21500500498498-0.6%7,000--0.6%--
09/20508508501501-1.38%6,000-0%--
09/16505508501508+1.4%10,000-+1.4%--
09/15502502500501+1.01%8,000-+0.2%--
09/14503507495496-1%29,000--0.8%--
09/13508508501501-1.38%8,000-+0.2%--
09/12502508499508-0.78%6,000-+1.8%--
09/09495512495512+2.61%45,000-+2.61%--
09/08498499496499+0.6%12,000-0%--
09/07498498495496+0.81%11,000--0.6%--
09/06499499489492-1.2%32,000--1.4%--
09/05500500496498-1.39%36,000--0.4%--
09/02509509500505-0.79%7,000-+1%--
09/01515515507509+0.39%35,000-+1.6%--
08/315105105075070%6,000-+1.2%--
08/30506508500507+1%13,000-+1.2%--
08/29503503496502+0.6%14,000--0.2%--
08/26504504496499-0.2%17,000--0.8%--
08/25505505499500-0.4%22,000--0.6%--
08/24504505502502+0.4%11,000--0.4%--
08/23498500493500+1.01%23,000--0.6%--
08/22493497493495+0.2%16,000--1.59%--
08/19493495491494-0.8%23,000--1.98%--
08/18498498491498+1.01%24,000--1.19%--
08/17499499493493-0.8%8,000--2.18%--
08/16504504494497-0.8%14,000--1.58%--
08/15502504501501+1.42%10,000--0.79%--
08/12505505494494+0.61%15,000--2.37%--
08/11490491488491-1.21%19,000--3.16%--
08/10494508494497+1.43%66,000--2.17%--
08/09485493483490-2%27,000--3.54%--
08/084975004935000%19,000--1.77%--
08/05485500485500-0.4%51,000--1.96%--