株価チャート

2011/07/12～2011/12/06

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
12/06763763739740-3.27%173,800--0.67%--
12/05777779761765+1.73%315,400-+2.27%--
12/02744758743752+2.04%200,400-+0.4%--
12/01744752734737+0.96%225,800--1.6%--
11/30723730715730+0.83%173,700--2.8%--
11/29714724707724+2.12%246,400--3.85%--
11/28714717707709+0.14%277,600--6.09%--
11/25705717705708-0.42%237,100--6.6%--
11/24712721707711-1.66%145,200--6.57%--
11/22726734717723-1.63%350,100--5.37%--
11/21718738718735+1.8%140,600--4.3%--
11/18721725715722-0.96%283,800--6.23%--
11/17720733715729+0.14%191,900--5.69%--
11/16743745726728-2.02%204,200--6.19%--
11/15751756738743-1.46%91,900--4.74%--
11/14746756745754+1.48%81,400--3.7%--
11/11742749732743+0.13%215,100--5.23%--
11/10752755739742-4.75%367,100--5.6%--
11/09771780767779+2.1%122,700--1.14%--
11/08762769757763-1.42%207,100--3.3%--
11/07768775753774+0.65%322,200--2.15%--
11/04768770761769+0.26%216,100--3.15%--
11/02764774759767-1.54%174,700--3.64%--
11/01791792773779-2.01%191,900--2.38%--
10/31806820786795-2.69%303,000--0.38%--
10/28800820793817+4.48%467,300-+2.38%--
10/27768783762782+1.82%164,200--1.88%--
10/26774774761768-0.78%218,700--3.64%--
10/25780781769774-0.77%226,700--3.13%--
10/24780786772780+0.78%202,300--2.5%--
10/21779783764774-0.9%240,400--3.25%--
10/20786787775781-2.01%148,300--2.38%--
10/19800802786797+0.38%180,500--0.25%--
10/18793795786794-1.12%146,900--0.5%--
10/17788806781803+1.9%232,300-+0.75%--
10/14790796782788-1.13%205,300--0.88%--
10/13818819791797-2.45%422,000-+0.38%--
10/12815822802817-0.85%251,900-+3.03%--
10/11840841823824+1.73%193,900-+4.17%--
10/07797820796810+2.27%314,900-+2.53%--
10/06784798778792+1.93%189,200-+0.51%--
10/05794795768777-2.26%289,500--1.27%--
10/04796801783795-0.13%396,100-+1.15%--
10/03812812777796-4.67%387,900-+1.53%--
09/30847848813835-0.48%391,000865億4895万+6.91%22.790.69
09/29820840818839+1.82%267,200-+8.12%--
09/28822828817824+0.37%268,400-+6.74%--
09/27788823786821+6.76%370,200-+6.9%--
09/26790790766769-2.29%294,900-+0.65%--
09/22792797777787-2.24%336,900-+3.01%--
09/21788805787805+2.16%191,200-+5.5%--
09/20806811788788-3.79%286,400-+3.41%--
09/16798819798819+3.02%378,000-+7.62%--
09/15785799780795+2.98%364,800-+4.88%--
09/14773791769772-0.26%316,100-+2.12%--
09/13761780755774+3.06%259,100-+2.38%--
09/12750753748751-2.09%173,500--0.4%--
09/09761772761767-0.78%294,000-+1.59%--
09/08776776765773+1.05%160,000-+2.38%--
09/07767770758765+1.59%144,000-+1.19%--
09/06768774750753-1.7%272,400--0.66%--
09/05769773763766-1.42%175,400-+0.79%--
09/02791796772777-1.65%592,400-+1.97%--
09/01779798777790+3.4%516,000-+3.54%--
08/31761767753764-0.39%176,700-0%--
08/30768769761767+1.59%184,100-+0.13%--
08/29744764743755+2.03%266,400--1.69%--
08/26731742731740+1.23%255,500--4.02%--
08/25727741726731+1.67%246,300--5.68%--
08/24733741716719-0.69%289,200--7.7%--
08/237257357207240%258,100--7.54%--
08/22731737722724-1.5%209,300--8.12%--
08/19740749730735-2.65%321,800--7.2%--
08/18762765750755-1.56%303,500--5.15%--
08/177607697587670%253,600--4.13%--
08/16763769761767+0.52%312,300--4.36%--
08/15764771754763+2.01%298,700--5.22%--
08/12760771744748-0.53%182,300--7.43%--
08/11745752737752-1.18%263,000--7.39%--
08/10762767750761+2.28%186,900--6.63%--
08/09736746710744-1.85%385,100--9.05%--
08/08765774756758-2.82%193,900--7.79%--
08/05775792769780-2.86%337,100--5.45%--
08/04787831785803+0.12%575,000--2.78%--
08/03804808797802-1.6%242,800--2.79%--
08/02816821812815-0.73%299,500--1.09%--
08/01800822800821+3.27%380,700--0.12%--
07/29803804788795-1%306,200--3.05%--
07/28811811798803-1.35%327,700--1.71%--
07/27822822808814-1.57%263,600-0%--
07/26823833821827+0.24%403,000-+1.97%--
07/25828835822825-1.32%363,100-+2.23%--
07/22835840827836+0.84%270,200-+3.98%--
07/21833838826829-0.6%281,200-+3.5%--
07/20839842831834-0.48%265,400-+4.51%--
07/19837847835838+0.12%249,500-+5.28%--
07/15836840833837+0.24%302,200-+5.55%--
07/14833838824835+0.12%433,900-+5.7%--
07/13826841824834+0.97%291,900-+5.97%--
07/12830830825826-1.55%225,400-+5.36%--