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
12/30522522515519-0.19%1,429,300--1.89%--
12/29516520512520+1.36%1,338,900--1.52%--
12/28518519510513-3.39%1,619,100--2.84%--
12/27529533527531+0.57%1,292,800-+0.76%--
12/26532534528528+1.54%1,484,800-+0.57%--
12/22527528519520-0.95%1,578,600--0.76%--
12/21539542524525-0.76%2,096,300-+0.38%--
12/205305335275290%1,161,900-+1.34%--
12/19535543528529-1.12%1,322,600-+1.54%--
12/16534541530535+0.38%2,160,200-+2.69%--
12/15550551533533-4.48%2,549,700-+2.5%--
12/14563565556558-1.24%1,791,500-+7.31%--
12/13561568560565-0.7%2,265,700-+9.07%--
12/12553573550569+5.18%3,603,300-+10.06%--
12/09536546535541-1.28%4,472,400-+4.84%--
12/08547554543548-0.36%1,726,200-+6.2%--
12/07535553531550+3.19%2,585,800-+6.59%--
12/06536541531533-1.3%1,351,300-+3.09%--
12/05524542524540+3.45%2,218,500-+4.05%--
12/025235325195220%2,402,500-+0.38%--
12/01514524513522+3.16%2,106,100-0%--
11/30502506495506+0.6%1,992,800--3.44%--
11/29504504498503+0.6%1,462,200--4.37%--
11/28494503494500+1.42%1,225,800--5.3%--
11/25492498490493-0.2%1,312,400--7.16%--
11/24494501492494-1.98%1,698,500--7.49%--
11/22494507486504+3.7%2,558,300--6.15%--
11/21496496485486-1.82%1,131,600--10.17%--
11/18495496491495-0.6%1,628,800--9.01%--
11/17489503488498+0.4%2,329,500--9.12%--
11/16504506495496-1.78%2,684,700--10.14%--
11/15507509502505-0.98%1,350,000--9.01%--
11/14516517507510+0.59%1,228,900--8.44%--
11/11516517502507-1.17%2,069,300--9.14%--
11/10517521510513-3.39%2,084,900--8.23%--
11/09527532525531+1.53%1,637,800--5.01%--
11/08535537521523-2.24%1,707,700--6.44%--
11/07536542533535-0.74%1,466,600--4.63%--
11/04542542531539+0.37%2,184,100--3.92%--
11/02545548537537-2.89%2,135,500--4.45%--
11/01559561549553-3.83%2,056,000--1.43%--
10/31581599575575-0.86%1,189,900-+2.68%--
10/28592592580580-0.34%918,200-+3.57%--
10/27570583562582+2.83%826,200-+3.93%--
10/265575715565660%798,100-+1.25%--
10/25570574563566-0.35%1,754,400-+1.07%--
10/24558572556568+3.09%1,404,800-+1.43%--
10/21562562550551-2.3%1,271,700--1.43%--
10/20569572560564-1.74%1,085,900-+0.71%--
10/19586587572574-0.35%1,246,500-+2.68%--
10/18578584575576-1.37%700,200-+3.04%--
10/17590591579584+0.17%1,469,300-+4.47%--
10/14590592581583-1.35%1,425,900-+4.29%--
10/13590594584591+1.9%1,299,700-+5.91%--
10/125755825715800%927,200-+4.13%--
10/11569583569580+4.13%1,372,600-+3.94%--
10/07548558546557+4.11%1,479,300--0.36%--
10/06526539526535+2.29%1,056,900--4.8%--
10/05530532521523-0.19%1,728,400--7.43%--
10/04530532520524-2.6%1,906,400--7.75%--
10/03541545534538-3.41%1,989,400--5.94%--
09/30551561551557+1.09%1,431,4002099億567万-2.96%9.080.82
09/29535551534551+1.29%2,143,700--4.34%--
09/28543552537544+1.68%2,080,300--5.72%--
09/27538541530535+1.33%2,214,100--7.6%--
09/26558559527528-6.22%2,494,200--9.12%--
09/22561572561563-0.88%1,901,100--3.6%--
09/21572574566568-0.53%1,074,100--3.07%--
09/20577578569571-2.06%1,237,300--3.06%--
09/16568584563583+3.74%1,533,700--1.35%--
09/15568569557562+1.08%2,299,200--5.23%--
09/14568573555556-1.77%1,779,500--6.55%--
09/13567569560566+1.43%1,172,200--5.35%--
09/12556561555558-1.93%1,665,700--7%--
09/09572579566569-1.22%3,673,200--5.64%--
09/08582584573576+0.7%1,380,900--5.11%--
09/07573573564572+2.33%2,272,200--6.38%--
09/06572577558559-3.62%3,077,200--9.25%--
09/05598600577580-3.97%2,288,100--6.6%--
09/02600608600604-0.49%1,366,700--3.51%--
09/01612613602607-0.65%2,119,300--3.8%--
08/31618618605611-1.13%2,249,000--4.08%--
08/30615623614618+1.31%1,445,600--3.89%--
08/29601614600610+0.33%2,005,400--6.15%--
08/26598609594608+1.16%1,759,600--7.32%--
08/25597605592601+2.21%2,108,700--9.21%--
08/24600604585588-0.68%2,046,800--12.11%--
08/23592598585592+1.72%2,395,100--12.43%--
08/22582592580582-1.19%2,025,200--14.79%--
08/19602604588589-3.76%2,678,300--14.64%--
08/18615616608612-0.65%1,957,700--12.2%--
08/17615619608616-1.44%2,524,600--12.5%--
08/16630631623625-0.32%1,949,700--11.97%--
08/156286346236270%1,704,400--12.43%--
08/12630637622627+1.13%2,349,800--13.04%--
08/11620627615620-1.9%1,883,300--14.72%--
08/10638643626632+1.61%2,266,400--13.66%--
08/09620624597622-2.66%3,786,700--15.6%--
08/08646655636639-1.84%2,498,400--13.88%--
08/05660661635651-5.24%5,172,600--12.73%--