株価チャート

2011/08/11～2012/01/10

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
2012
01/10522525511512-2.1%174,000--5.54%--
01/06535535522523-3.68%271,000--3.68%--
01/05554554542543-2.16%136,000--0.18%--
01/04545555544555+3.35%340,000-+2.21%--
2011
12/30535542527537+1.13%111,000--0.92%--
12/29534534522531-0.56%116,000--2.03%--
12/28538540532534-0.74%64,000--1.66%--
12/27540544532538-0.37%108,000--0.74%--
12/26544544536540+0.93%52,000-0%--
12/22525546525535+2.69%232,000--0.74%--
12/215275275175210%64,000--3.16%--
12/20528529519521-0.38%137,000--3.16%--
12/19532532505523-1.32%323,000--2.79%--
12/165385425305300%151,000--0.75%--
12/15545570529530-2.75%708,000--0.75%--
12/14566566543545-2.33%210,000-+2.06%--
12/13551566543558-0.18%320,000-+4.3%--
12/12554568554559+0.72%236,000-+4.1%--
12/09559561545555-1.77%286,000-+2.97%--
12/08570570561565-0.88%107,000-+4.44%--
12/07565570557570+0.88%173,000-+4.97%--
12/06594595561565-3.75%503,000-+3.86%--
12/05545629543587+8.1%1,727,000-+7.51%--
12/02541545540543+0.74%230,000--0.55%--
12/015485485375390%230,000--1.82%--
11/30532540532539+1.51%204,000--2.53%--
11/295305315275310%142,000--4.67%--
11/285305365225310%258,000--5.35%--
11/25545550525531-1.3%387,000--6.18%--
11/24566570527538-1.47%937,000--5.61%--
11/22518546509546+7.06%745,000--4.71%--
11/21499519497510+2.62%485,000--11.76%--
11/18506506496497-2.17%305,000--14.9%--
11/17498510489508+1.8%589,000--14.33%--
11/16528528499499-6.9%941,000--16.97%--
11/15519579519536+6.56%2,176,000--12.13%--
11/14497513493503+16.17%3,647,000--18.48%--
11/11433464433433-18.76%6,154,000--30.94%--
11/10507545501533+1.52%833,000--16.46%--
11/09580591520525-10.26%997,000--18.73%--
11/08594612583585-2.5%288,000--10.69%--
11/07606606596600-0.99%272,000--9.09%--
11/04602612599606+0.17%272,000--8.87%--
11/02610610596605-0.82%181,000--9.57%--
11/01592620586610+2.87%307,000--9.23%--
10/31606606593593-2.79%516,000--12.02%--
10/28600631600610+1.33%355,000--9.9%--
10/27614614593602-2.59%334,000--11.34%--
10/26635639618618-2.68%261,000--9.25%--
10/25643648634635-1.24%97,000--7.3%--
10/24631647631643+0.94%120,000--6.4%--
10/21639648637637+0.16%120,000--7.55%--
10/20628639625636-0.16%165,000--7.96%--
10/19618639618637+1.27%274,000--7.95%--
10/18632645626629-3.38%334,000--9.24%--
10/17618666618651-2.4%752,000--6.33%--
10/14700701667667-6.32%224,000--4.03%--
10/13718718708712-0.7%73,000-+2.45%--
10/12725725707717-0.97%145,000-+3.61%--
10/117247287207240%136,000-+5.08%--
10/07736740723724-1.63%102,000-+5.54%--
10/06725739725736+1.66%157,000-+7.92%--
10/05729730710724-1.09%214,000-+6.78%--
10/04743744727732-1.08%208,000-+8.61%--
10/03718745708740+2.21%218,000-+10.61%--
09/30724730718724+1.26%182,000934億960万+9.2%-1.12
09/29704716703715+1.71%197,000-+8.66%--
09/28682724682703+3.99%208,000-+7.49%--
09/27669678662676+2.27%139,000-+4%--
09/26674678661661-0.9%158,000-+2.32%--
09/22656667656667+0.91%193,000-+3.73%--
09/216676706576610%225,000-+3.28%--
09/20652679643661-7.16%989,000-+3.77%--
09/16699712694712+2.01%137,000-+12.3%--
09/15680698680698+2.95%65,000-+11.15%--
09/14688690677678-1.17%67,000-+8.83%--
09/13667688667686+2.54%107,000-+11%--
09/126606696596690%58,000-+9.14%--
09/09661670661669+1.36%132,000-+10.03%--
09/086606616576600%25,000-+9.27%--
09/07656664655660+0.92%39,000-+9.82%--
09/06649655643654+0.93%65,000-+9.55%--
09/05633651632648+0.93%32,000-+8.91%--
09/02633644631642+0.63%46,000-+8.08%--
09/01655658633638-1.54%79,000-+7.59%--
08/31635657635648+2.53%81,000-+9.46%--
08/30619632618632+2.6%64,000-+6.94%--
08/29608616608616+1.99%51,000-+4.23%--
08/26600609598604+0.83%35,000-+2.03%--
08/25601611596599+0.67%85,000-+1.01%--
08/24613613578595-2.94%136,000-0%--
08/23600620600613+3.2%111,000-+2.68%--
08/22576595574594+2.95%51,000--0.83%--
08/19579585576577-1.37%31,000--3.99%--
08/18605605584585-3.15%69,000--3.15%--
08/17592605592604+2.03%53,000--0.49%--
08/16570592568592+4.59%88,000--2.79%--
08/155755755615660%44,000--7.52%--
08/12573573557566-0.53%57,000--8.12%--
08/11539570539569+1.79%68,000--8.37%--