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
12/302,8382,8532,8322,841+0.11%15,700--2.03%--
12/292,8652,8652,8382,838-1.18%23,300--2.14%--
12/282,8592,9162,8572,872-3.56%79,400--0.97%--
12/272,9402,9782,9362,978+1.15%91,500-+2.73%--
12/262,9502,9502,9242,944+0.79%46,700-+1.73%--
12/222,9332,9332,9172,921-0.2%38,900-+1.07%--
12/212,9292,9362,9162,927+0.24%22,600-+1.39%--
12/202,9392,9392,9162,920+0.31%18,200-+1.25%--
12/192,9302,9302,9082,911-0.48%21,800-+1.04%--
12/162,9302,9342,9232,925+0.17%21,800-+1.6%--
12/152,9152,9282,9152,920+0.07%17,500-+1.57%--
12/142,9402,9412,9152,918-0.78%25,500-+1.57%--
12/132,9452,9452,9362,941+0.14%32,400-+2.47%--
12/122,9402,9442,9312,937+0.34%20,100-+2.44%--
12/092,8992,9312,8962,927+0.21%47,500-+2.2%--
12/082,9062,9212,8982,921+0.65%26,600-+2.13%--
12/072,8982,9052,8902,902+0.42%24,800-+1.61%--
12/062,8972,9002,8902,890-0.24%23,100-+1.23%--
12/052,8902,9052,8802,897+0.49%27,800-+1.54%--
12/022,8802,8862,8722,883+0.21%12,300-+1.12%--
12/012,8802,8892,8722,877-0.1%19,600-+0.98%--
11/302,8552,8802,8552,880+0.88%18,200-+1.16%--
11/292,8482,8552,8402,855+0.42%18,400-+0.32%--
11/282,8312,8542,8302,843+0.42%11,200--0.04%--
11/252,8332,8472,8312,831-0.21%18,100--0.46%--
11/242,8452,8472,8342,837-0.39%15,200--0.28%--
11/222,8342,8552,8332,848-0.07%18,000-+0.07%--
11/212,8342,8502,8312,850+0.46%7,000-+0.11%--
11/182,8312,8442,8312,837-0.32%11,700--0.39%--
11/172,8452,8522,8322,8460%16,400--0.07%--
11/162,8552,8552,8372,846-0.42%7,100--0.11%--
11/152,8552,8662,8462,858+0.11%15,700-+0.28%--
11/142,8552,8582,8462,855+0.32%6,500-+0.21%--
11/112,8372,8482,8302,846+0.32%11,000--0.11%--
11/102,8202,8392,8202,837-0.63%14,300--0.39%--
11/092,8382,8702,8312,855+0.46%17,400-+0.25%--
11/082,8552,8752,8302,842-1.32%16,500--0.21%--
11/072,8502,8802,8402,880+1.16%14,600-+1.05%--
11/042,8352,8502,8312,847+0.6%10,600--0.11%--
11/022,8252,8442,8192,830-0.28%16,200--0.67%--
11/012,8472,8622,8252,838-0.77%15,000--0.35%--
10/312,8562,8802,8562,860+0.18%24,500-+0.6%--
10/282,8472,8602,8372,855+0.71%14,000-+0.56%--
10/272,8352,8492,8112,835+0.35%14,700--0.04%--
10/262,8582,8582,8112,825-0.49%13,600--0.28%--
10/252,8702,8702,8152,839-0.7%13,500-+0.25%--
10/242,8362,8622,8352,859+1.67%18,000-+1.06%--
10/212,8142,8302,8072,812-0.64%14,300--0.46%--
10/202,8602,8602,8092,830-1.05%16,800-+0.25%--
10/192,8782,8782,8362,860+0.18%14,300-+1.45%--
10/182,8762,8872,8552,855-0.76%10,300-+1.42%--
10/172,8802,8852,8552,877+0.38%21,100-+2.31%--
10/142,8512,8752,8502,866+0.32%17,200-+2.07%--
10/132,8702,8702,8552,857-0.07%10,700-+1.89%--
10/122,8552,8662,8552,859-0.07%16,100-+2.11%--
10/112,8652,8702,8502,861+0.35%11,400-+2.29%--
10/072,8582,8642,8382,851+0.04%14,400-+2.04%--
10/062,8212,8592,8202,850+1.5%13,000-+2.15%--
10/052,8462,8742,8032,808-1.44%24,100-+0.75%--
10/042,8612,8662,8352,849-0.45%17,500-+2.33%--
10/032,8102,8662,8102,862-0.63%17,300-+2.95%--
09/302,8852,8892,8632,880-0.1%49,100581億7600万+3.78%17.51.41
09/292,8252,8832,8252,883+1.76%45,400-+4.12%--
09/282,7952,8352,7812,833+1.5%37,000-+2.57%--
09/272,7372,7912,7372,791+2.57%21,200-+1.23%--
09/262,7882,7882,7212,721-1.7%20,800--1.2%--
09/222,7982,7982,7512,768+0.11%13,200-+0.47%--
09/212,7902,7902,7632,765-0.29%10,200-+0.4%--
09/202,7752,7862,7672,773-0.61%11,400-+0.73%--
09/162,7642,7902,7642,790+0.94%20,000-+1.42%--
09/152,7712,7732,7562,764+0.4%7,200-+0.55%--
09/142,7572,7852,7452,753-0.15%14,100-+0.22%--
09/132,7442,7802,7442,757+0.51%12,900-+0.4%--
09/122,7502,7692,7412,743-0.94%10,600-0%--
09/092,7782,7782,7692,769-0.29%20,300-+0.98%--
09/082,7742,7802,7562,777+0.4%7,600-+1.39%--
09/072,7642,7672,7502,766+0.25%9,300-+1.06%--
09/062,7672,7772,7512,759-0.47%12,400-+0.84%--
09/052,7802,7802,7532,772-0.47%6,700-+1.32%--
09/022,7702,7852,7452,785+0.51%16,700-+1.83%--
09/012,7802,7832,7652,771+0.25%13,400-+1.32%--
08/312,7532,7702,7412,764-0.14%20,400-+1.02%--
08/302,7672,7682,7472,768+0.73%10,900-+1.17%--
08/292,7482,7662,7262,7480%19,100-+0.4%--
08/262,7502,7502,7342,748+1.14%17,300-+0.33%--
08/252,7352,7492,7172,717-0.51%17,000--0.88%--
08/242,7352,7352,7212,731+0.59%11,200--0.44%--
08/232,7292,7342,7002,715+0.15%17,300--1.13%--
08/222,7032,7352,7032,711-0.07%6,500--1.38%--
08/192,7002,7442,7002,713-1.13%15,900--1.45%--
08/182,7502,7502,7292,744-0.11%8,800--0.47%--
08/172,7362,7502,7302,747+0.4%17,700--0.4%--
08/162,7362,7362,7232,7360%8,800--0.87%--
08/152,7452,7452,7212,736-0.18%13,200--0.94%--
08/122,7332,7422,7102,741+0.92%11,900--0.87%--
08/112,6752,7182,6752,716+0.22%21,600--1.84%--
08/102,7262,7262,6652,710+0.63%37,200--2.17%--
08/092,6602,7032,6522,693-0.52%38,000--2.88%--
08/082,6802,7202,6602,707+0.07%20,800--2.52%--
08/052,6972,7202,6712,705-0.59%30,200--2.7%--