株価チャート

2011/07/20～2011/12/30

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
12/30600600600600+20%23,500-+33.33%--
12/29500500500500+19.05%6,300-+12.87%--
12/28388435388420+3.96%50,500--4.76%--
12/27430430396404-4.72%53,000--8.8%--
12/26390441389424+7.34%105,900--4.72%--
12/22415415395395-1.25%18,900--11.63%--
12/21391415391400+2.56%27,700--11.31%--
12/20385400385390-2.74%20,100--14.29%--
12/194044153894010%23,100--12.83%--
12/16415417398401-1.47%39,800--13.39%--
12/15430469406407-0.73%52,600--12.85%--
12/14437440408410-6.18%32,400--13.14%--
12/13450451434437-3.74%26,700--8.19%--
12/12455469453454-0.66%15,800--5.81%--
12/09464475457457-2.35%6,200--6.16%--
12/08477477464468-1.89%6,500--5.07%--
12/07488500477477-4.6%13,600--4.22%--
12/06465500462500+7.07%12,300--0.6%--
12/05466499456467+0.21%14,500--8.07%--
12/02466477460466-1.69%8,600--9.51%--
12/01500514454474-4.24%35,000--9.2%--
11/30482510476495-0.6%15,200--6.6%--
11/29455500452498+10.67%14,100--6.92%--
11/28458460445450-3.64%3,700--16.82%--
11/25439468426467+11.19%15,700--14.47%--
11/24430433408420-6.46%6,500--23.77%--
11/22440450434449-1.32%7,700--19.39%--
11/21475475453455-2.36%9,800--18.6%--
11/18470480465466-3.52%9,200--17.08%--
11/17469483460483-0.41%24,500--14.36%--
11/16465490465485-1.82%17,300--14.16%--
11/15497515487494-4.45%15,800--12.87%--
11/14480520480517+5.51%7,000--8.98%--
11/11478490474490-0.41%12,200--13.73%--
11/10510510463492-6.64%36,700--13.38%--
11/09525527509527+2.13%10,100--7.54%--
11/08580580516516-11.34%18,900--9.95%--
11/07590592582582-1.36%5,000-+1.39%--
11/045986005905900%6,100-+2.79%--
11/02598600581590-1.67%11,600-+2.97%--
11/01596600585600+0.33%10,000-+5.26%--
10/31621631591598-6.71%17,100-+5.65%--
10/28607644607641+2.23%15,900-+13.65%--
10/27639650591627-3.24%17,300-+11.57%--
10/26679705635648-4.57%38,000-+15.51%--
10/25640679625679+9.52%31,800-+21.03%--
10/24614640614620-2.21%23,300-+10.91%--
10/21578647573634+11.62%61,600-+13.01%--
10/20609611559568-5.65%28,000-+1.07%--
10/19570620553602+6.55%60,600-+6.36%--
10/18511595508565+10.35%65,600--0.88%--
10/17527527510512-1.16%11,700--11.11%--
10/14514519511518-1.89%12,000--11.3%--
10/13516535508528+2.72%13,800--10.81%--
10/12509522508514-2.84%7,700--14.62%--
10/11518531517529+2.52%10,200--13.7%--
10/07507518501516+2.79%14,100--17.31%--
10/06505515499502+0.2%11,600--20.94%--
10/05536540497501-7.22%43,100--22.69%--
10/04552555535540-10.3%18,300--18.18%--
10/03535610535602+10.05%33,000--10.28%--
09/30580580539547-5.69%18,20072億5715万-19.56%-0.89
09/29523580520580+5.07%17,300--16.06%--
09/28524582523552+6.15%24,100--21.48%--
09/27532533506520+3.59%30,100--27.37%--
09/26535539495502-9.39%56,900--31.23%--
09/22606606554554-7.05%34,400--25.84%--
09/21600613590596-1.32%33,500--21.37%--
09/20631631589604-5.33%28,500--21.25%--
09/16633653604638+0.47%55,000--17.89%--
09/15680688635635-5.65%29,900--19.21%--
09/14665681657673+3.7%23,600--15.66%--
09/13663665645649-2.7%28,200--19.78%--
09/12699699666667-5.52%33,300--18.96%--
09/09710722705706-0.42%27,500--15.55%--
09/08722745706709-0.42%12,400--16.39%--
09/07720728700712-1.39%43,300--17.11%--
09/06768768722722-7.44%38,000--17.11%--
09/05770783740780-0.38%43,100--11.96%--
09/02825888782783-2.61%100,600--13.1%--
09/01800813787804+0.5%39,500--12.32%--
08/31806825788800-1.72%31,800--14.16%--
08/30815823799814+1.12%19,100--14.04%--
08/29810825780805-0.62%33,200--16.58%--
08/26833833810810-2.41%28,600--17.6%--
08/25860860820830-0.6%25,900--17%--
08/24859872832835-3.69%20,600--18.06%--
08/23892915842867-2.8%40,200--17.11%--
08/22871896865892+1.94%39,600----
08/19896910840875-5.51%49,500----
08/18812940812926+13.9%126,200----
08/17828828812813-1.93%20,400----
08/16862862820829-3.04%28,000----
08/15863880830855-0.35%26,500----
08/12921926858858-7.74%48,900----
08/11930945906930-3.63%25,400----
08/10989989932965-2.33%25,600----
08/09933988930988-0.7%34,600----
08/089621,006962995-0.1%30,100----
08/059361,007920996-0.5%62,800----
08/041,0161,0479971,001-0.1%41,200----
08/031,0421,0559911,002-8.66%98,300----
08/021,1601,1601,0811,097-5.51%70,200----
08/011,1671,1801,1501,161-1.61%61,600----
07/291,1781,2061,1631,180+1.29%89,600----
07/281,1731,1851,1651,165-2.67%60,200----
07/271,2201,2491,1951,197-4.24%124,200----
07/261,2501,3251,2211,250-1.42%189,200----
07/251,2111,2851,1611,268+2.92%203,600----
07/221,2901,2901,1611,232-5.81%350,700----
07/211,4611,4701,3011,308-12.8%360,000----
07/201,4801,5481,4451,5000%1,384,500----