株価チャート

2011/07/15～2011/12/09

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
12/09939967938957+0.53%4,966,200-+2.03%--
12/08950959943952-0.1%2,067,300-+1.28%--
12/07919954917953+4.5%3,336,700-+1.06%--
12/06928930910912-1.3%2,066,500--3.8%--
12/05904927903924+2.55%1,816,600--3.14%--
12/029089088989010%2,013,100--5.95%--
12/01909910898901+0.78%3,089,300--6.63%--
11/30881894881894+0.56%2,514,700--7.93%--
11/29883889880889+0.68%1,978,000--9.19%--
11/28888888878883+1.03%2,426,800--10.54%--
11/25872887871874-0.57%3,302,200--12.25%--
11/24883886877879-2.33%3,081,900--12.54%--
11/22915916895900-3.23%2,791,500--11.33%--
11/21932941926930+0.32%1,675,900--9.09%--
11/18935937926927-1.9%1,642,900--10%--
11/17940946927945+0.53%1,769,200--8.87%--
11/16951968939940-0.84%2,288,700--10.05%--
11/15957960946948-2.07%2,197,500--9.89%--
11/149849859639680%2,127,500--8.59%--
11/11986989966968-0.92%2,521,100--9.19%--
11/10984987975977-2.4%1,853,800--8.86%--
11/091,0081,0179971,001-0.4%1,574,900--7.14%--
11/081,0041,0221,0011,005-0.69%1,395,400--7.2%--
11/071,0081,0149961,012-0.59%1,849,700--7.07%--
11/041,0191,0211,0111,018+0.89%1,644,600--7.03%--
11/021,0151,0271,0091,009-0.59%2,162,900--8.27%--
11/011,0541,0551,0071,015-5.58%3,555,300--8.23%--
10/311,0601,1011,0551,075+1.42%3,159,600--3.24%--
10/281,0581,0641,0491,060+1.63%3,292,600--4.85%--
10/271,0591,0631,0361,043-1.04%3,047,600--6.79%--
10/261,0571,0611,0481,054-1.4%2,038,000--6.23%--
10/251,0821,0851,0671,069-1.38%1,287,400--5.23%--
10/241,0861,0921,0821,084-0.09%1,269,400--4.24%--
10/211,1031,1061,0811,085-2.25%1,247,800--4.32%--
10/201,1161,1191,1031,110-0.45%1,244,100--2.37%--
10/191,1061,1201,1051,115+0.9%1,527,700--2.02%--
10/181,1051,1111,0981,105-0.45%859,400--3.16%--
10/171,1151,1181,0961,110+0.91%1,371,600--2.97%--
10/141,1201,1201,1001,100-1.79%2,201,000--4.1%--
10/131,1261,1301,1131,120-0.44%1,537,400--2.61%--
10/121,1331,1391,1201,125-0.62%1,409,600--2.43%--
10/111,1421,1491,1281,132+0.71%1,544,200--2.08%--
10/071,1351,1401,1201,124-0.09%1,677,000--3.02%--
10/061,1341,1421,1231,125-0.18%2,269,900--3.35%--
10/051,1371,1451,1211,127-0.62%1,958,500--3.43%--
10/041,1301,1381,1251,134+0.27%1,952,200--3.16%--
10/031,1381,1411,1251,131-1.91%2,043,800--3.74%--
09/301,1491,1581,1481,153+0.35%2,410,1004048億5999万-2.12%14.941.18
09/291,1431,1511,1371,149-0.09%1,594,400--2.71%--
09/281,1441,1581,1411,150-0.52%1,330,600--2.95%--
09/271,1571,1621,1471,156+0.87%1,710,200--2.78%--
09/261,1621,1791,1411,146-0.61%1,568,600--3.78%--
09/221,1561,1581,1451,153-1.28%1,812,400--3.51%--
09/211,1731,1801,1661,168+0.09%607,300--2.5%--
09/201,1701,1781,1631,167-0.6%826,600--2.75%--
09/161,1781,1851,1681,174+1.29%1,373,700--2.41%--
09/151,1581,1631,1521,159+1.67%1,747,400--3.9%--
09/141,1471,1591,1401,140-1.04%1,327,100--5.71%--
09/131,1501,1631,1461,152+0.61%1,710,900--4.95%--
09/121,1511,1561,1431,145-2.55%1,449,600--5.68%--
09/091,1741,1851,1721,175-0.93%4,214,100--3.53%--
09/081,1901,1961,1811,186+0.34%1,437,700--2.79%--
09/071,1831,1881,1721,182+0.77%1,394,300--3.43%--
09/061,1901,1991,1731,173-1.43%1,595,100--4.48%--
09/051,2011,2051,1861,190-1.49%1,546,100--3.57%--
09/021,2081,2161,2021,208-0.74%1,609,200--2.58%--
09/011,2301,2411,2141,217-0.98%1,344,200--2.25%--
08/311,2201,2301,2151,229+1.24%1,484,500--1.68%--
08/301,2331,2341,2141,214-0.82%1,925,200--3.34%--
08/291,2241,2301,2141,224+0.08%867,800--3.09%--
08/261,2201,2291,2161,223+0.33%983,500--3.62%--
08/251,2411,2471,2171,219-0.73%983,300--4.47%--
08/241,2631,2651,2241,228-2.46%1,415,600--4.21%--
08/231,2481,2671,2411,259+2.11%1,673,000--2.25%--
08/221,2171,2391,2131,233+1.15%1,400,600--4.57%--
08/191,2141,2341,2081,219-2.01%1,239,100--6.16%--
08/181,2191,2481,2161,244+1.47%1,212,000--4.67%--
08/171,2111,2291,2111,2260%872,400--6.41%--
08/161,2321,2391,2181,226-1.05%1,046,900--6.77%--
08/151,2461,2521,2271,239+0.57%890,200--6.14%--
08/121,2331,2391,2151,232+0.08%1,534,800--7.02%--
08/111,2081,2311,1951,231+0.49%1,056,100--7.44%--
08/101,2251,2311,2111,225+1.91%1,152,200--8.17%--
08/091,1931,2061,1811,202-2.75%1,937,200--10.3%--
08/081,2301,2411,2241,236-0.88%1,533,700--8.1%--
08/051,2501,2511,2301,247-2.73%1,695,200--7.49%--
08/041,2821,3001,2791,2820%1,449,800--5.11%--
08/031,3081,3091,2781,282-1.91%1,748,900--5.18%--
08/021,3201,3211,2911,307-2.61%2,811,500--3.47%--
08/011,3271,3751,3271,342+0.75%1,051,000--0.81%--
07/291,3441,3531,3311,332-1.33%985,600--1.48%--
07/281,3671,3671,3461,350-1.89%616,500--0.07%--
07/271,3781,3831,3701,376-0.51%736,800-+1.93%--
07/261,3871,3941,3811,383-0.29%727,500-+2.67%--
07/251,3851,3951,3851,387-0.07%572,800-+3.28%--
07/221,3831,3961,3791,388+1.39%627,800-+3.66%--
07/211,3701,3821,3631,369-0.51%1,022,500-+2.47%--
07/201,3781,3851,3741,376+0.44%600,200-+3.07%--
07/191,3981,3981,3691,370-2%1,101,800-+2.85%--
07/151,3801,3991,3741,398+1.97%1,241,900-+5.11%--