株価チャート

2011/07/06～2011/11/30

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
11/30205208205208+1.46%8,00062億3699万-4.59%-0.47
11/29209209205205-2.38%19,000--5.96%--
11/282142142102100%23,000--4.11%--
11/25213214210210-2.33%150,000--4.55%--
11/24217217214215-0.92%61,000--2.71%--
11/22214217214217+0.46%14,000--1.81%--
11/21217219215216-1.37%8,000--2.7%--
11/18218219216219+0.46%17,000--1.35%--
11/172152182152180%12,000--1.8%--
11/16217218217218+0.46%5,000--2.24%--
11/152162172162170%3,000--2.69%--
11/14218218216217-0.46%3,000--3.13%--
11/112152182152180%9,000--2.68%--
11/10219219217218-0.46%7,000--2.68%--
11/09223223219219-0.9%5,000--2.67%--
11/08223223221221-0.45%4,000--1.78%--
11/072232232222220%3,000--1.77%--
11/04220223220222+0.45%8,000--1.77%--
11/022222222202210%13,000--2.64%--
11/01221222221221-0.45%4,000--2.64%--
10/312222232222220%10,000--2.2%--
10/28224225218222+0.45%23,000--2.2%--
10/27221224221221-0.45%15,000--3.07%--
10/262232232202220%5,000--2.63%--
10/25224226222222-1.33%9,000--3.06%--
10/24232232222225-3.02%9,000--1.75%--
10/21226232225232+2.65%6,000-+1.31%--
10/20230230223226-2.59%18,000--0.88%--
10/19225232225232+3.57%13,000-+1.75%--
10/18227227224224-1.32%7,000--1.75%--
10/172262282232270%12,000--0.87%--
10/14227227227227+0.44%1,000--0.87%--
10/13225230225226-2.59%20,000--1.31%--
10/12229232229232+0.43%7,000-+1.31%--
10/11228231226231+2.21%7,000-+0.87%--
10/07224229223226+1.8%8,000--1.31%--
10/062242272222220%9,000--3.06%--
10/05228228222222-2.63%11,000--3.48%--
10/04231231227228-1.3%9,000--0.87%--
10/03235235231231-2.12%6,000-+0.43%--
09/30237237232236-0.42%13,000-+3.06%--
09/29233237233237+1.28%16,000-+3.49%--
09/28231235230234+1.3%17,000-+2.63%--
09/27223231223231+2.67%11,000-+1.76%--
09/26222225222225-0.44%8,000--0.88%--
09/22233233226226-3%8,000--0.44%--
09/21233234233233-0.85%5,000-+2.19%--
09/20234235232235+2.17%45,000-+3.52%--
09/16223230223230+2.22%13,000-+1.32%--
09/15224225224225+2.27%5,000--0.44%--
09/14224224220220-0.45%5,000--2.65%--
09/13224224221221-2.21%16,000--2.21%--
09/12228228225226-2.16%5,000-0%--
09/09233234231231-1.28%26,000-+2.21%--
09/082342342342340%3,000-+3.54%--
09/07231234229234+2.18%6,000-+3.54%--
09/06225229223229-0.87%15,000-+1.33%--
09/05227233227231-0.43%5,000-+2.21%--
09/022322322302320%12,000-+2.65%--
09/01227232227232+2.65%8,000-+2.2%--
08/31233233226226-3.42%9,00067億7673万-0.44%-0.51
08/30228234228234+3.54%11,000-+3.08%--
08/29225233225226+1.35%6,000--0.88%--
08/26222223221223+1.83%6,000--2.19%--
08/252272272192190%12,000--4.37%--
08/24227228215219-2.23%17,000--4.78%--
08/23226227224224+2.75%14,000--3.03%--
08/22226226218218-3.54%12,000--5.63%--
08/19231231222226-2.59%31,000--2.59%--
08/18230232230232+0.43%14,000--0.43%--
08/17228232228231+1.32%9,000--0.86%--
08/16217228217228+5.07%34,000--2.15%--
08/15226226216217-0.91%22,000--7.26%--
08/12222223219219-1.35%16,000--6.81%--
08/11220223220222-1.33%17,000--5.93%--
08/10223229219225+3.21%16,000--5.06%--
08/09217218215218-2.24%23,000--8.02%--
08/08228228223223-2.19%19,000--6.3%--
08/05232232228228-2.15%23,000--4.6%--
08/042332392322330%20,000--2.92%--
08/03240240233233-2.1%25,000--2.92%--
08/02239239237238+0.85%6,000--1.24%--
08/01234236234236+1.29%15,000--2.07%--
07/29234235233233-1.27%17,000--3.32%--
07/28237240235236-1.26%20,000--2.07%--
07/27239242239239-1.24%10,000--0.83%--
07/26242242242242+0.41%1,000-+0.41%--
07/252412412402410%9,000-0%--
07/22242243240241-0.41%18,000-0%--
07/21239242239242+1.68%17,000-+0.41%--
07/20242242238238-0.83%29,000--0.83%--
07/19240242238240-0.41%49,000-0%--
07/15240242240241+0.42%20,000-+0.42%--
07/14243243240240-0.41%24,000-0%--
07/13240242240241+0.84%19,000-+0.42%--
07/12242242239239-1.24%25,000-0%--
07/11242242241242+0.41%11,000-+1.26%--
07/08245245241241-0.82%37,000-+0.84%--
07/07240243240243+0.83%25,000-+1.67%--
07/06241241240241-0.41%18,000-+0.84%--