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
12/301,4431,4451,4251,445+0.14%3,300-+1.83%--
12/291,4261,4431,4061,443+1.83%7,000-+1.83%--
12/281,4311,4501,4161,417-1.32%5,100-0%--
12/271,4371,4531,4351,436-0.42%8,500-+1.41%--
12/261,4501,4571,4421,442+0.21%8,900-+2.12%--
12/221,4231,4451,4221,439+3.3%20,200-+2.2%--
12/211,4021,4051,3881,393+0.22%10,900--0.92%--
12/201,3921,4001,3871,390-0.14%6,600--1%--
12/191,4031,4191,3921,392-0.78%13,200--0.85%--
12/161,4281,4301,3901,403-1.61%10,800--0.07%--
12/151,4171,4301,3971,426+1.57%6,800-+1.64%--
12/141,4151,4201,4041,404-0.78%3,400-+0.07%--
12/131,3991,4291,3951,415+0.78%4,400-+0.71%--
12/121,4071,4171,4031,404-0.21%4,900--0.14%--
12/091,3881,4071,3821,407+2.4%34,400--0.07%--
12/081,4131,4131,3651,374-2.41%24,700--2.62%--
12/071,4371,4371,3911,408-1.05%22,900--0.49%--
12/061,4421,4691,4231,423-2.67%8,300-+0.35%--
12/051,4281,4621,4171,462+3.25%11,500-+2.81%--
12/021,4301,4381,4051,416-0.98%10,800--0.56%--
12/011,4501,4501,4201,430-0.56%7,800-+0.14%--
11/301,4341,4381,4071,438+0.21%14,300-+0.35%--
11/291,4351,4471,4191,435+0.63%7,500--0.28%--
11/281,4161,4391,4161,426+1.35%4,400--1.18%--
11/251,4271,4441,3831,407+0.72%19,500--2.9%--
11/241,4161,4221,3811,397-3.66%13,400--4.05%--
11/221,3831,4501,3791,450+5.22%11,500--0.75%--
11/211,3441,3881,3441,378+3.3%11,000--5.81%--
11/181,3401,3401,3301,334-1.4%9,300--9.13%--
11/171,3741,3741,3391,353-1.46%12,300--8.4%--
11/161,3711,3731,3661,373+0.51%2,200--7.67%--
11/151,3631,3771,3601,366-0.8%9,600--8.69%--
11/141,3881,3881,3711,377-0.51%6,400--8.44%--
11/111,3911,4011,3681,384+0.29%16,400--8.41%--
11/101,4401,4401,3801,380-4.56%11,200--9.15%--
11/091,4371,4511,4341,446+0.77%8,700--5.24%--
11/081,4411,4811,4271,435-1.24%9,800--6.33%--
11/071,4541,4591,4441,453-0.07%4,300--5.53%--
11/041,4771,4771,4501,454-2.09%11,300--5.89%--
11/021,4501,4851,4421,485+1.23%11,100--4.13%--
11/011,4761,4901,4671,467-0.61%10,000--5.42%--
10/311,5191,5491,4761,476-2.83%10,200--4.96%--
10/281,5361,5451,5191,519+0.66%13,400--2.32%--
10/271,5201,5201,4771,509-0.59%23,400--2.9%--
10/261,5471,5471,5091,518-2.25%9,600--2.38%--
10/251,6001,6001,5341,553-2.39%22,000--0.19%--
10/241,5461,5911,5401,591+2.38%21,900-+2.32%--
10/211,5651,5671,5541,554-0.7%5,400-+0.13%--
10/201,5721,5721,5301,565-0.51%11,300-+0.9%--
10/191,5481,5731,5411,573+3.28%9,800-+1.68%--
10/181,5251,5341,5201,523+0.4%6,100--1.49%--
10/171,5111,5271,5111,517+0.8%6,400--1.81%--
10/141,5301,5431,5011,505-2.27%13,900--2.53%--
10/131,6061,6061,5371,540-4.11%19,200--0.19%--
10/121,5741,6101,5741,606-0.19%12,100-+4.29%--
10/111,5721,6101,5641,609+3.14%24,400-+4.89%--
10/071,5561,5941,5551,560+0.19%14,300-+2.09%--
10/061,5651,5891,5401,557-0.7%9,000-+2.17%--
10/051,5801,5831,5401,568-0.32%19,700-+3.23%--
10/041,5831,5901,5601,573-0.63%14,500-+3.97%--
10/031,5581,5901,5531,583-0.94%33,800-+5.11%--
09/301,6171,6171,5621,598-1.18%19,500460億2240万+6.6%17.630.61
09/291,5621,6191,5291,617+3.52%31,300-+8.45%--
09/281,5391,5651,5161,562+1.36%28,900-+5.33%--
09/271,4981,5411,4981,541+2.87%13,700-+4.4%--
09/261,5171,5241,4801,498-2.09%16,000-+1.84%--
09/221,4961,5321,4781,530+2.41%21,800-+4.29%--
09/211,5291,5291,4941,494-2.48%11,600-+2.19%--
09/201,5161,5321,4991,532-0.52%12,400-+5%--
09/161,5331,5401,5151,540+0.46%22,900-+5.91%--
09/151,5261,5381,5151,533+0.79%22,500-+5.8%--
09/141,5311,5311,5201,521+0.13%15,500-+5.33%--
09/131,4841,5201,4841,519+2.08%16,100-+5.63%--
09/121,4891,5151,4701,488-2.68%17,100-+3.91%--
09/091,5141,5311,5001,529+0.99%29,000-+7.15%--
09/081,4911,5141,4881,514+1.47%17,600-+6.47%--
09/071,4781,4991,4781,492+1.84%13,400-+5.29%--
09/061,4601,4791,4521,465+0.34%14,400-+3.53%--
09/051,4561,4751,4561,460-1.08%9,400-+3.25%--
09/021,4401,4761,4261,476+1.37%23,800-+4.38%--
09/011,4651,4681,4501,456-0.48%16,200-+2.97%--
08/311,4361,4661,4361,463+2.45%35,700-+3.32%--
08/301,4141,4311,4131,428+1.71%17,100-+0.71%--
08/291,4271,4271,3901,404-1.06%16,400--1.2%--
08/261,4121,4291,4071,419+1.36%15,600--0.42%--
08/251,4361,4361,3941,400-0.43%17,000--2.03%--
08/241,4331,4331,3981,406-0.57%13,700--1.82%--
08/231,3921,4181,3921,414+2.32%13,400--1.46%--
08/221,4131,4211,3711,382-1.85%18,700--3.89%--
08/191,3791,4141,3791,408+0.72%9,200--2.43%--
08/181,3931,4061,3811,398-0.43%13,400--3.39%--
08/171,4161,4271,4001,404-0.85%13,800--3.24%--
08/161,4161,4351,4121,416-0.42%13,500--2.68%--
08/151,4201,4361,4001,422+1.14%10,800--2.54%--
08/121,4181,4181,3931,406+0.5%8,900--3.9%--
08/111,3771,4101,3771,399+1.6%21,800--4.64%--
08/101,3931,4151,3641,377+1.03%20,000--6.45%--
08/091,3451,3851,3251,363-0.87%37,500--7.72%--
08/081,3821,3841,3581,375-1.5%27,700--7.28%--
08/051,3931,4121,3761,396-0.78%48,100--6.25%--