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
12/30117117112114-1.72%61,100--6.56%--
12/29114117111116+0.87%92,300--4.92%--
12/28119120114115-2.54%159,500--5.74%--
12/27119120115118-1.67%98,200--3.28%--
12/261211231181200%152,500--1.64%--
12/22117130117120+2.56%296,900--1.64%--
12/21118120115117+0.86%79,500--3.31%--
12/20114118112116+0.87%106,400--4.92%--
12/19118120113115-1.71%107,600--5.74%--
12/16119120115117-1.68%120,500--4.1%--
12/15124124119119-4.8%102,200--3.25%--
12/14125126123125-0.79%88,800-+1.63%--
12/131251261241260%81,100-+2.44%--
12/12126128124126+0.8%73,300-+2.44%--
12/09127127121125-2.34%158,100-+1.63%--
12/08130131125128-2.29%145,400-+4.07%--
12/07129132128131+2.34%123,800-+6.5%--
12/06139139128128-9.22%331,100-+4.07%--
12/05147147136141-2.76%415,700-+14.63%--
12/02135148130145+4.32%898,900-+18.85%--
12/01130153130139+13.01%2,307,500-+13.93%--
11/30113153113123+7.89%1,517,300-+1.65%--
11/29110127110114+3.64%267,200--5.79%--
11/28105110105110+1.85%68,600--9.09%--
11/25108110108108-1.82%66,300--11.48%--
11/24109111109110-0.9%48,700--9.84%--
11/22110112108111+0.91%80,200--9.76%--
11/21110113109110-5.98%105,900--10.57%--
11/181121201121170%72,800--5.65%--
11/17116120114117-1.68%57,900--6.4%--
11/16122123114119-3.25%103,200--4.8%--
11/15124124122123-1.6%24,200--1.6%--
11/14122125121125+1.63%60,100-0%--
11/111231261211230%82,700--1.6%--
11/10124124120123-2.38%54,400--0.81%--
11/09125127122126+2.44%114,600-+1.61%--
11/08125125120123-3.15%104,000--0.81%--
11/07129129125127-0.78%42,400-+2.42%--
11/04126128126128+3.23%35,400-+3.23%--
11/02125127123124-3.88%93,800-+0.81%--
11/01134134129129-4.44%118,900-+4.88%--
10/31129135127135+6.3%184,500-+10.66%--
10/28125127124127+1.6%76,400-+4.1%--
10/27122126121125+2.46%87,200-+1.63%--
10/26123124122122-1.61%42,400--0.81%--
10/251241251211240%58,100-0%--
10/24123125122124+1.64%84,800--1.59%--
10/211221231211220%78,900--3.94%--
10/20121125121122+1.67%85,100--4.69%--
10/19123124120120-1.64%87,100--7.69%--
10/18122126120122-2.4%135,800--6.87%--
10/17130131123125-3.1%133,200--6.02%--
10/14129134124129-6.52%297,000--3.73%--
10/13126149126138+9.52%1,156,200-+2.22%--
10/12120126119126+2.44%65,500--7.35%--
10/11119128116123+3.36%224,000--10.22%--
10/07114119114119+4.39%99,100--14.39%--
10/06114120112114+2.7%104,500--18.57%--
10/05117118110111-3.48%131,500--21.83%--
10/04118119115115-4.96%122,800--20.14%--
10/03119124119121-1.63%84,500--17.12%--
09/30122129121123+1.65%117,60021億3022万-16.33%-3.34
09/291161221151210%86,200--18.79%--
09/28120123116121+0.83%120,100--19.33%--
09/27129133114120+10.09%466,100--20.53%--
09/26125129107109-18.66%435,300--28.76%--
09/22136137130134-3.6%215,800--13.55%--
09/21141143138139-2.11%120,000--10.9%--
09/20148148142142-4.05%199,800--9.55%--
09/16150151145148-3.27%363,600--6.33%--
09/151531561521530%161,100--3.16%--
09/14158158152153-3.77%218,100--3.77%--
09/131631661561590%292,000--0.63%--
09/12159160154159-1.85%317,100--1.24%--
09/09163180162162-0.61%1,568,200-0%--
09/08157164155163+3.82%256,900-0%--
09/07153157153157+2.61%90,700--5.42%--
09/06154158151153-0.65%180,000--9.47%--
09/05156158154154-3.14%98,100--10.47%--
09/02158159156159+0.63%99,500--8.62%--
09/01161162158158-1.86%84,700--8.67%--
08/311601611571610%147,100--6.94%--
08/30165165161161-1.83%233,500--6.94%--
08/29156166155164+5.13%355,200--5.2%--
08/26156157152156+0.65%114,000--9.83%--
08/25154155150155+0.65%154,100--10.92%--
08/241541621521540%228,400--11.49%--
08/23152155150154+1.99%112,400--12%--
08/22158159150151-4.43%245,900--13.71%--
08/19156163155158-3.07%216,500--9.71%--
08/18165171161163-3.55%657,100--6.86%--
08/17164170161169+5.62%586,800--3.43%--
08/16164166159160-1.84%284,100--8.05%--
08/15164168161163+1.88%337,800--6.86%--
08/12169176158160-8.05%873,600--8.57%--
08/11168179165174-1.14%479,200--0.57%--
08/10183188172176-2.76%758,200-+1.15%--
08/09180187165181+1.12%1,235,700-+4.02%--
08/08201210169179-11.39%2,135,000-+3.47%--
08/05201217201202-6.91%2,079,800-+17.44%--