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
12/301,0651,0951,0401,072+1.61%59,900--9.92%--
12/291,0981,1001,0521,055-6.47%58,700--10.97%--
12/281,0781,1301,0401,128+6.52%54,000--4.57%--
12/271,0501,1001,0331,059-0.09%36,900--9.87%--
12/261,1001,1141,0551,060-4.5%47,700--9.71%--
12/221,1551,1721,1051,110-6.17%53,800--5.37%--
12/211,2131,2251,1611,183-0.17%36,900-+0.94%--
12/201,1701,2001,1361,185+2.24%26,000-+1.37%--
12/191,2041,2121,1441,159-5.23%52,600--0.77%--
12/161,2881,2881,2131,223-1.13%53,500-+4.89%--
12/151,2881,3251,2351,237-6.85%79,500-+6.45%--
12/141,3851,3901,3241,328-3.21%68,300-+14.48%--
12/131,2891,3721,2711,372+4.18%86,800-+18.79%--
12/121,3481,3871,3171,317+1.23%113,100-+14.42%--
12/091,2301,3281,2301,301+2.04%108,100-+13.43%--
12/081,2071,3321,1951,275+5.63%208,100-+11.16%--
12/071,1931,2391,1931,207+0.58%32,900-+5.32%--
12/061,2751,2951,1911,200-6.03%69,100-+3.99%--
12/051,2011,3141,2011,277+4.67%85,000-+10.66%--
12/021,2201,2451,1721,220-0.41%58,600-+6.09%--
12/011,2401,2651,2111,225+1.24%63,300-+6.71%--
11/301,2351,2751,1901,210-5.1%147,000-+5.58%--
11/291,2541,3751,1311,275+14.35%589,900-+11.26%--
11/281,0081,1151,0081,115+15.54%119,100--2.19%--
11/259211,039921965+3.43%102,000--15.57%--
11/24948965912933-4.31%40,800--19.22%--
11/22921992910975+1.67%95,200--16.52%--
11/211,0291,029959959-6.62%79,400--18.8%--
11/181,0281,0289921,027-2.65%59,500--14.06%--
11/171,0351,0721,0301,055-2.13%37,000--12.67%--
11/161,1001,1101,0501,078-3.41%36,400--11.35%--
11/151,1491,1501,1091,116-2.11%25,300--8.67%--
11/141,1341,1751,1321,140+2.06%30,500--6.94%--
11/111,1251,1501,0961,117-1.41%44,900--8.89%--
11/101,1171,1751,0781,133-3.74%67,700--7.66%--
11/091,2221,2361,1581,177-1.83%50,200--4.46%--
11/081,2751,2801,1921,199-7.13%65,500--2.84%--
11/071,1891,3551,1851,291+6.61%188,800-+4.28%--
11/041,3251,3401,2111,211-6.7%124,800--2.26%--
11/021,2151,3351,2081,298+3.51%110,400-+4.85%--
11/011,3321,3891,2491,254-9.85%180,700-+1.62%--
10/311,2501,4701,2491,391+15.15%320,300-+13.18%--
10/281,2101,2381,1991,208+2.37%42,900--1.39%--
10/271,1721,1971,1671,180+0.68%27,000--4.22%--
10/261,1501,1751,1471,172-0.68%22,500--5.79%--
10/251,1951,2101,1651,180-1.09%35,500--6.2%--
10/241,1801,1991,1321,193+5.3%43,500--6.14%--
10/211,1821,1821,1311,133-4.63%46,900--11.69%--
10/201,2401,2401,1851,188-5.71%41,400--8.62%--
10/191,2891,2941,2401,260-1.18%15,200--4.04%--
10/181,2671,2951,2341,275-2%28,900--4.06%--
10/171,3201,3501,3011,301+0.08%36,200--3.27%--
10/141,3101,3331,2911,300-2.99%40,400--4.55%--
10/131,2961,3891,2691,340+5.02%147,500--2.69%--
10/121,1911,2951,1811,276+4.59%74,700--8.33%--
10/111,2301,2551,2051,220+3.39%32,200--13.6%--
10/071,1901,2001,1691,180+1.2%31,500--17.77%--
10/061,2001,2101,1641,166+0.43%24,900--20.14%--
10/051,2401,2591,1601,161-5.99%36,600--21.82%--
10/041,1901,2351,1681,235-0.8%37,100--18.16%--
10/031,2611,2721,2181,245-4.45%37,500--18.52%--
09/301,2801,3531,2801,303+0.08%72,800117億8224万-15.72%50.45-
09/291,1031,3181,1031,302+9.23%87,600--16.65%--
09/281,1911,2201,1491,192+0.17%62,600--24.6%--
09/271,2481,2481,1411,190+5.5%99,600--25.72%--
09/261,3351,3351,1161,128-13.56%120,200--30.8%--
09/221,3161,4151,3041,305-4.81%71,500--21.62%--
09/211,4551,4601,3571,371-7.55%106,800--18.73%--
09/201,5021,5051,4781,483-1.92%19,400--12.97%--
09/161,4901,5201,4691,512+0.27%32,000--11.94%--
09/151,5231,5501,4871,508+0.94%21,200--12.68%--
09/141,5891,5951,4911,494-4.41%39,200--14.04%--
09/131,5531,5681,5311,563+2.69%31,800--10.53%--
09/121,6401,6401,5221,522-8.31%59,500--13.08%--
09/091,6851,7001,6511,660-1.19%13,500--5.68%--
09/081,7111,7251,6731,680-2.04%21,100--5.19%--
09/071,7291,7501,6811,715+2.39%27,300--3.98%--
09/061,7001,7201,6541,675-2.5%53,600--6.89%--
09/051,7121,7471,7041,718-2.99%45,700--5.08%--
09/021,7801,7981,7641,771-1.61%19,900--2.8%--
09/011,7951,8191,7601,800+0.06%53,100--1.15%--
08/311,8001,8101,7731,799+0.73%23,400--1.37%--
08/301,8011,8181,7771,786+1.25%30,400--2.46%--
08/291,7501,8301,7301,764+3.16%55,500--4.23%--
08/261,6661,7231,6571,710+1.24%34,000--7.87%--
08/251,7261,7541,6711,689-1.69%52,800--9.53%--
08/241,8111,8151,7061,718-2.39%63,600--8.37%--
08/231,7801,8301,7201,760+1.15%58,700--6.63%--
08/221,8501,8901,7181,740-7.94%100,800--7.94%--
08/191,9201,9501,8851,890-5.36%116,100--0.32%--
08/181,8902,0161,8661,997+8.3%313,600-+6.17%--
08/171,7791,8591,7761,844+1.88%121,100--0.91%--
08/161,8191,8391,7851,810+0.5%70,600--2%--
08/151,8001,8421,7501,801+2.33%48,600--1.91%--
08/121,8401,8621,7431,760-1.4%104,200--3.61%--
08/111,6201,8001,6201,785+4.51%136,600--1.76%--
08/101,7501,8441,7051,708+1.61%148,000--5.53%--
08/091,6001,7141,5001,681-3.94%294,600--6.77%--
08/081,8801,9621,7301,750-10.26%190,000--2.83%--
08/051,9002,0801,8501,950-3.85%231,100-+8.64%--