株価チャート

2011/07/01～2011/11/25

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
11/25374376370372-0.53%3,000,000--5.34%--
11/24380381373374-3.36%3,007,000--5.08%--
11/22378389378387+1.57%3,044,000--2.03%--
11/21377383376381+0.53%1,590,000--3.79%--
11/18377381375379-0.52%2,381,000--4.53%--
11/17382384375381-0.26%2,678,000--4.27%--
11/16385386380382-2.3%2,697,000--4.26%--
11/15385392385391+1.3%2,538,000--2.25%--
11/14389389383386-0.26%4,730,000--3.74%--
11/11394395385387-1.78%3,743,000--3.97%--
11/10393399391394-1.25%4,171,000--2.48%--
11/09400403395399-0.75%4,213,000--1.48%--
11/08403413400402+1.77%4,780,000--0.99%--
11/07398401392395-1.74%2,633,000--2.95%--
11/04412422399402+1.01%7,175,000--1.71%--
11/023964063923980%3,516,000--2.93%--
11/01394401390398+2.05%2,705,000--3.16%--
10/31403405390390-2.01%4,398,000--5.34%--
10/28404405398398-1%2,203,000--3.63%--
10/27400404398402-0.25%3,621,000--2.9%--
10/26396406396403+1.77%3,028,000--2.66%--
10/25405406393396-2.46%2,884,000--4.35%--
10/244064094044060%2,181,000--1.93%--
10/21413418406406-0.73%3,771,000--1.93%--
10/20411415405409-0.49%4,311,000--0.97%--
10/19400413400411+2.75%3,213,000--0.48%--
10/18403410399400-1.48%2,739,000--2.91%--
10/17405408403406+1.25%2,264,000--1.46%--
10/14397405388401-0.5%4,358,000--2.67%--
10/13409409402403-1.95%3,335,000--2.18%--
10/12412414408411-1.2%2,850,000--0.24%--
10/11419419410416+0.97%3,227,000-+0.97%--
10/07420420412412-1.44%4,303,000-+0.24%--
10/06424431414418-1.18%4,446,000-+1.7%--
10/05421425415423-0.7%4,160,000-+2.92%--
10/04428429420426-0.23%4,606,000-+3.9%--
10/034234304204270%5,013,000-+4.4%--
09/30432440425427-0.47%6,681,0004544億9103万+4.66%20.491.01
09/29432433421429-0.92%5,072,000-+5.15%--
09/28427434424433+2.61%6,019,000-+6.65%--
09/27420424417422+1.2%3,979,000-+4.2%--
09/26416427413417-1.42%7,350,000-+3.22%--
09/22410426410423+1.68%6,640,000-+4.96%--
09/21413418409416+0.24%4,624,000-+3.48%--
09/20401419401415+4.8%10,331,000-+3.49%--
09/16406409394396-1.74%4,693,000--1%--
09/15396405394403+2.54%6,466,000-+0.75%--
09/14395401390393-1.5%5,635,000--1.5%--
09/13395399390399+2.05%3,956,000-0%--
09/12392396391391-2.74%4,640,000--1.76%--
09/09396404395402+0.75%7,485,000-+1.26%--
09/08403405397399-0.5%4,442,000-+0.5%--
09/07407407397401+0.25%4,142,000-+1.01%--
09/06407411400400-1.72%5,707,000-+1.01%--
09/05404409400407+0.49%5,099,000-+2.78%--
09/02402409402405+0.5%4,279,000-+2.27%--
09/01409410398403-1.23%5,627,000-+2.03%--
08/314084114054080%6,105,000-+3.55%--
08/30410413406408-0.49%4,610,000-+3.82%--
08/29405410402410+1.99%5,567,000-+4.59%--
08/26397406393402+0.5%5,876,000-+2.81%--
08/25407410400400-1.48%6,227,000-+2.3%--
08/24404407395406+0.74%6,281,000-+3.84%--
08/23396405396403+2.81%6,329,000-+3.07%--
08/22386395386392+0.77%5,332,000-+0.26%--
08/19392395387389-2.75%4,762,000--0.51%--
08/18404411398400+0.25%9,435,000-+2.3%--
08/17389400389399+2.31%4,280,000-+2.05%--
08/16396396388390-0.26%2,304,000--0.51%--
08/15396400385391+0.51%3,549,000--0.26%--
08/12394394385389-1.02%5,777,000--1.02%--
08/11376394376393+2.88%5,847,000--0.25%--
08/10378385375382+1.6%6,593,000--3.05%--
08/09368378364376-0.27%8,624,000--4.81%--
08/08385385375377-3.08%4,479,000--4.8%--
08/05390397386389-2.26%7,339,000--1.77%--
08/04394405394398+1.79%7,146,000-+0.51%--
08/03386391380391-0.76%5,032,000--1.01%--
08/02393399390394-0.51%2,544,000--0.25%--
08/01389402388396+2.86%4,530,000-+0.51%--
07/29383391382385+0.79%5,921,000--2.28%--
07/28383387381382-1.04%4,929,000--2.8%--
07/27387388381386-0.52%4,147,000--1.78%--
07/263903923853880%5,888,000--1.27%--
07/25394395385388-1.27%5,642,000--0.77%--
07/223963963893930%3,154,000-+0.77%--
07/21402402391393-2%5,712,000-+1.29%--
07/204054074004010%1,137,000-+3.89%--
07/19401405397401+0.25%2,741,000-+4.43%--
07/154004033984000%3,071,000-+4.71%--
07/14406406399400-1.23%3,741,000-+5.26%--
07/13399406398405+1%4,343,000-+7.14%--
07/12399405397401-0.99%2,504,000-+6.93%--
07/11407407402405-1.46%2,789,000-+8.87%--
07/08412412405411+0.98%3,339,000-+11.08%--
07/07404408400407-0.49%3,747,000-+10.9%--
07/06400412399409+2.25%6,494,000-+12.05%--
07/05396405395400+1.52%6,395,000-+10.19%--
07/04391395390394+1.81%2,343,000-+9.14%--
07/01389389383387+0.52%2,166,000-+7.5%--