株価チャート

2011/06/01～2011/11/28

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
11/28426428412412+1.48%71,400-+3%--
11/25399415392406+2.01%90,500-+1.5%--
11/24404422397398-5.24%85,800--0.25%--
11/22406441406420+1.45%153,300-+5.26%--
11/21400416400414+2.48%63,000-+4.02%--
11/18394409393404+2.8%78,700-+1.51%--
11/17395398387393-0.51%67,700--1.26%--
11/16393398388395+0.51%48,700--1%--
11/15396402391393-2.72%28,400--1.75%--
11/14402404398404-0.25%16,600-+0.75%--
11/11407411400405+1.5%115,400-+1%--
11/10395405388399-3.86%106,500--0.5%--
11/09391417387415+8.36%99,600-+3.49%--
11/08392397383383-3.77%41,600--4.49%--
11/07388398384398+1.79%53,700--1.49%--
11/04396402386391+0.51%92,200--3.93%--
11/02380391380389-0.77%112,000--5.12%--
11/01392397372392-3.21%142,300--5.08%--
10/31416422405405-3.34%57,800--2.41%--
10/28409421406419+4.49%71,900-+0.48%--
10/27389401389401+2.56%52,800--4.07%--
10/26393395385391+0.77%46,600--6.68%--
10/25400403388388-1.77%55,900--8.06%--
10/24392400390395-0.25%96,800--6.84%--
10/21396399389396-1%34,300--7.04%--
10/20391400388400+1.27%79,100--6.54%--
10/19396399391395+1.02%55,400--8.14%--
10/18390394388391-1.26%51,300--9.49%--
10/17400410393396-4.12%164,700--8.97%--
10/14409418409413-0.24%57,400--5.71%--
10/13419420411414-0.48%72,200--5.91%--
10/12407419407416+0.73%100,400--5.88%--
10/11408414407413+1.47%106,200--7.19%--
10/074074124064070%113,200--9.15%--
10/06400412400407+1.24%128,800--9.76%--
10/05409411401402-1.95%111,600--11.45%--
10/04412415403410-2.38%121,400--10.48%--
10/03430430419420-6.25%194,300--8.89%--
09/30468468441448-3.45%122,800--3.24%--
09/29482483451464-5.31%198,700--0.22%--
09/28454490445490+7.93%173,800-+5.15%--
09/27448454435454+1.34%122,000--2.37%--
09/26446457441448+0.45%100,900--3.86%--
09/22440450430446+1.59%95,100--4.7%--
09/21450450438439-1.13%51,200--6.6%--
09/204414454364440%28,800--6.13%--
09/16445455444444-0.22%101,400--6.53%--
09/15445452440445+0.68%98,200--6.71%--
09/14448450440442-0.45%98,200--7.72%--
09/13443450440444-1.11%121,900--7.69%--
09/12445449440449-0.88%66,300--6.85%--
09/09459466452453-2.37%164,400--6.21%--
09/08464467460464-0.22%60,400--4.33%--
09/07464470460465-0.43%76,700--4.32%--
09/06463470462467-0.85%73,000--4.3%--
09/05485485470471-3.88%34,000--4.07%--
09/02471490465490+2.94%57,200--0.61%--
09/01491491473476-2.06%69,200--3.84%--
08/31492499476486-2.41%48,200562億7068万-2.41%-0.49
08/30500500491498+1.01%43,500--0.6%--
08/29480493480493+1.86%24,700--2.18%--
08/26483486475484+1.89%47,700--4.72%--
08/25484491475475-3.26%52,400--7.23%--
08/24495495482491-0.81%48,400--4.84%--
08/23470498470495+4.65%68,000--4.44%--
08/22464484464473+0.21%42,800--9.04%--
08/19470494469472-2.48%61,700--9.75%--
08/18501501475484-3.78%65,800--7.81%--
08/17502505497503-0.79%22,500--4.55%--
08/16501507480507+2.84%51,900--4.16%--
08/15494512491493-2.18%44,600--7.16%--
08/12503504481504+1.82%54,200--5.44%--
08/11474495470495+2.7%76,200--7.65%--
08/10488491474482+0.42%52,300--10.58%--
08/09463484454480+0.63%95,400--11.44%--
08/08485492477477-3.25%48,800--12.48%--
08/05486494481493-2.38%65,600--10.04%--
08/04511517502505-2.13%56,200--8.51%--
08/03527527516516-2.09%81,200--6.86%--
08/02532534522527-0.38%64,200--5.22%--
08/01520539520529-0.19%77,100--5.03%--
07/29550550530530-5.19%92,900--5.19%--
07/28568568545559-1.06%85,200--0.18%--
07/27573575554565-2.25%66,900-+1.07%--
07/26580584574578+0.52%78,100-+3.96%--
07/25582582574575-0.86%56,300-+4.36%--
07/22589590570580-0.85%111,000-+6.03%--
07/21558590550585+5.6%129,400-+7.93%--
07/20556559551554+2.03%77,900-+2.97%--
07/19551551531543+1.69%138,800-+1.5%--
07/15530541530534+0.75%50,300-+0.38%--
07/14533548530530-2.03%55,500--0.38%--
07/13543554540541-0.55%58,100-+1.88%--
07/12544548540544-2.16%49,300-+2.45%--
07/11550559547556+0.72%45,900-+4.71%--
07/08563564552552-2.47%55,500-+4.15%--
07/07562566557566-0.35%76,500-+6.79%--
07/06557568553568+1.07%128,100-+6.97%--
07/05566570558562-0.71%96,600-+5.64%--
07/04566571561566+2.54%99,600----
07/01567571552552-3.5%115,500----
06/305725725555720%138,000----
06/29568573559572+0.7%131,800----
06/28546580546568+2.16%114,900----
06/27585585537556-3.3%190,800----
06/24557590550575+4.17%397,400----
06/23518565510552+4.55%288,600----
06/22476528476528+9.77%188,700----
06/21485489470481+1.69%106,300----
06/20452477452473+4.42%94,600----
06/17478478453453-4.63%134,000----
06/16469478469475+0.21%63,400----
06/15467480465474-0.21%72,900----
06/14465483456475-2.46%106,100----
06/13495501481487-5.07%90,200----
06/10525530509513-2.47%167,500----
06/09524533517526-0.38%36,100----
06/08545545526528-1.12%100,100----
06/07542546515534-3.09%90,500----
06/06534555532551+0.18%105,800----
06/03595595550550-7.56%117,900----
06/02587598575595+2.94%199,100----
06/015805955725780%54,300----