株価チャート

2011/07/21～2011/12/14

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
12/14830830823825-0.6%5,200-+0.73%--
12/13829830822830-0.36%6,900-+1.22%--
12/12825836825833+1.34%4,700-+1.34%--
12/09817822816822+0.49%9,400--0.12%--
12/08817824817818-0.24%4,400--0.85%--
12/07817825817820-0.24%6,500--0.85%--
12/06841842822822-2.49%5,700--0.96%--
12/05850850840843+0.24%4,100-+1.32%--
12/02858858825841-0.36%9,800-+0.96%--
12/01838844830844+2.43%4,900-+1.2%--
11/30833833818824-0.48%5,600--1.32%--
11/29827828821828+1.97%3,400--0.96%--
11/28812817812812+0.12%3,200--3.1%--
11/258108258108110%5,400--3.57%--
11/24812825811811-1.93%4,200--3.91%--
11/22806827806827+2.22%2,800--2.25%--
11/21800814797809+1.13%2,700--4.71%--
11/18799800791800+0.76%3,100--6.1%--
11/177948007867940%4,700--7.13%--
11/16803805793794-0.38%2,800--7.46%--
11/15798802796797-0.13%4,200--7.43%--
11/14796802793798+0.63%9,000--7.53%--
11/11787805787793-3.76%17,900--8.32%--
11/10847847811824-3.06%9,200--4.85%--
11/09852852840850-0.23%6,500--1.85%--
11/08865865852852-2.74%1,400--1.5%--
11/078618768618760%1,600-+1.15%--
11/04855876846876+2.1%3,300-+1.15%--
11/02863865850858-2.28%5,500--0.81%--
11/01886886870878-0.57%4,300-+1.74%--
10/31880885878883+1.03%4,300-+2.67%--
10/288808818558740%10,400-+1.98%--
10/27868874840874+0.69%3,900-+2.22%--
10/26855870848868+0.35%2,200-+1.64%--
10/25864883860865+0.58%6,200-+1.29%--
10/24871871852860-1.26%3,800-+0.94%--
10/21874880865871-0.8%1,000-+2.35%--
10/20879879877878-0.34%1,600-+3.42%--
10/19880890879881+0.11%1,500-+4.14%--
10/18891893880880-1.35%2,600-+4.14%--
10/17885895878892+2.06%3,800-+5.69%--
10/14872887872874-1.24%2,600-+3.8%--
10/13880890879885+0.68%4,800-+5.23%--
10/12855879855879+1.62%2,600-+4.64%--
10/11850880850865+1.76%5,400-+2.98%--
10/07842850842850+1.43%2,100-+1.19%--
10/06814844814838+3.71%3,200--0.36%--
10/05832834801808-2.88%6,700--4.04%--
10/04865865830832-0.36%5,800--1.42%--
10/03859859825835-4.46%3,900--1.18%--
09/30875875835874+1.63%2,60089億1480万+3.43%8.320.5
09/29860870859860-0.35%10,300-+2.14%--
09/28835863832863+6.54%5,400-+2.49%--
09/27809810803810+2.02%5,200--3.69%--
09/26812820794794-3.17%6,200--5.92%--
09/22824824814820-1.2%5,300--3.3%--
09/21850850827830-2.35%4,700--2.35%--
09/208398548398500%1,400--0.35%--
09/16837850833850+2.04%3,400--0.58%--
09/15831835828833+2.08%1,600--2.8%--
09/14825834813816-0.61%3,300--5.23%--
09/138218388158210%3,800--5.09%--
09/12835836821821-3.86%5,600--5.41%--
09/09840854838854+1.07%10,300--1.95%--
09/08844845843845+0.36%6,600--3.32%--
09/07845845840842-0.36%8,800--4.1%--
09/06859859831845-2.2%6,600--4.2%--
09/05865866851864-1.26%4,600--2.48%--
09/02873875867875-0.11%8,100--1.8%--
09/01870877870876+0.57%7,000--2.12%--
08/318788788678710%2,300--3.01%--
08/30868871863871+1.75%2,200--3.44%--
08/29847856841856+1.06%1,300--5.62%--
08/26824847824847+2.54%4,200--7.03%--
08/25821839821826+0.98%7,100--9.92%--
08/24847848813818-2.73%7,100--11.38%--
08/23841860840841-1.64%4,500--9.57%--
08/22870870840855-1.95%7,900--8.56%--
08/19880880845872-2.02%9,200--7.23%--
08/18897897886890+0.23%2,800--5.62%--
08/17900900888888-1.66%2,400--6.03%--
08/16900903896903-0.11%2,800--4.75%--
08/15918918900904+0.11%3,900--4.84%--
08/12916916893903-1.42%2,800--5.15%--
08/11892916880916+0.11%8,200--4.08%--
08/10919926900915+1.89%8,400--4.49%--
08/09882900860898+0.11%10,700--6.56%--
08/08910911888897-3.24%6,600--7.05%--
08/05929931920927-2.52%10,400--4.24%--
08/04940951938951+0.53%5,000--1.86%--
08/03945950938946-0.53%10,800--2.37%--
08/02975976951951-2.66%5,400--1.96%--
08/01960977955977+1.14%4,100-+0.72%--
07/29962970958966-0.41%8,200--0.31%--
07/28953970950970+0.31%9,200-+0.1%--
07/27970971963967-1.23%3,200--0.1%--
07/26979979970979+1.03%5,500-+1.45%--
07/25985987969969-2.12%14,200-+0.62%--
07/22987990986990+0.41%8,000-+3.13%--
07/21984986979986+0.2%3,100-+3.03%--