株価チャート

2011/06/29～2011/11/22

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
11/22288293286293+1.03%10,000--2.33%--
11/21290290288290-2.03%3,000--3.33%--
11/182902962902960%13,000--1.33%--
11/17297298295296-0.34%19,000--1.33%--
11/16297299297297-0.67%7,000--0.67%--
11/15298306298299+0.34%13,000-0%--
11/14296301295298-0.33%10,000-0%--
11/11296299296299+1.01%4,000-+0.67%--
11/10300300295296-1.66%19,000-0%--
11/09305305301301-2.59%9,000-+1.69%--
11/08308311306309-2.22%12,000-+4.75%--
11/07322322315316-1.86%8,000-+7.48%--
11/04324326320322+0.94%49,000-+9.9%--
11/02308320308319+1.92%42,000-+9.25%--
11/01300315300313+3.3%60,000-+7.93%--
10/31304304296303+0.66%34,000-+4.84%--
10/28304304300301+0.67%13,000-+4.15%--
10/27300300298299+0.67%12,000-+3.46%--
10/262962972962970%2,000-+2.77%--
10/25302302297297-1%8,000-+2.77%--
10/24297304297300+1.01%13,000-+3.81%--
10/21297297297297+3.13%1,000-+2.77%--
10/20292292288288-1.37%2,000--0.35%--
10/19292292292292+0.69%1,000-+1.04%--
10/182882902882900%3,000-0%--
10/172902902862900%12,000-0%--
10/142862902862900%3,000-0%--
10/13290290290290+2.11%2,000--0.34%--
10/12285285283284-0.35%3,000--2.41%--
10/11292294285285+0.35%10,000--2.4%--
10/07281284278284+4.03%13,000--3.07%--
10/062782782732730%19,000--7.14%--
10/05278278273273-2.5%6,000--7.46%--
10/04280280275280-1.75%16,000--5.41%--
10/032802852802850%7,000--4.04%--
09/30287290285285-0.7%11,00063億8400万-4.04%3.670.58
09/292882882842870%3,000--3.69%--
09/28294294287287-0.69%11,000--3.69%--
09/27289290285289+1.76%6,000--3.34%--
09/26295295282284-3.73%21,000--5.02%--
09/22297297292295-1.67%74,000--1.99%--
09/21300300300300+0.33%1,000--0.66%--
09/202983002962990%59,000--0.99%--
09/16300300297299+1.01%17,000--1.32%--
09/15300300296296-0.67%2,000--2.63%--
09/142972982962980%9,000--2.3%--
09/13298298297298-0.33%10,000--2.61%--
09/12296299296299-0.33%6,000--2.61%--
09/093003013003000%6,000--2.28%--
09/08300300300300+0.67%7,000--2.91%--
09/07298298298298+0.68%1,000--3.87%--
09/06305305296296-4.21%21,000--5.13%--
09/05298309298309+1.98%11,000--1.59%--
09/02303303303303-0.98%3,000--3.81%--
09/01306308305306+0.66%12,000--3.16%--
08/31306306304304-0.65%11,000--4.1%--
08/30307307302306+2.34%5,000--4.08%--
08/29301301299299+1.01%31,000--6.56%--
08/26298302295296-1%29,000--8.07%--
08/25303310299299-0.66%15,000--7.43%--
08/24300301297301+2.73%13,000--7.1%--
08/23301301293293-3.3%34,000--9.85%--
08/22300303299303-0.66%22,000--7.34%--
08/19309309305305-2.56%14,000--7.01%--
08/18317317313313-1.88%17,000--4.86%--
08/173193203183190%15,000--3.04%--
08/16323324319319-1.24%15,000--3.33%--
08/15318323318323+1.25%12,000--2.12%--
08/12328328319319-0.31%24,000--3.33%--
08/113103203103200%31,000--3.32%--
08/10322322310320+1.59%54,000--3.32%--
08/09308316292315-1.56%200,000--4.83%--
08/08330330319320-3.61%55,000--3.32%--
08/05330334326332-2.92%66,000-+0.3%--
08/04338342336342+2.09%34,000-+3.32%--
08/03333335333335-1.18%73,000-+1.52%--
08/02347354336339-3.42%212,000-+2.73%--
08/01355365350351+6.04%680,000-+6.69%--
07/29332333328331-0.3%48,000-+1.22%--
07/28339339328332-2.35%46,000-+1.53%--
07/27338341330340+0.59%79,000-+3.98%--
07/26338344338338+0.3%15,000-+3.68%--
07/25337340337337+1.51%32,000-+3.69%--
07/22329332329332+1.53%17,000-+2.47%--
07/21327330327327+0.62%8,000-+1.24%--
07/20330330325325-1.81%20,000-+0.93%--
07/19330331330331+1.53%9,000-+2.8%--
07/15330330325326-1.21%7,000-+1.56%--
07/14331332330330-0.9%15,000-+3.13%--
07/13330333326333+2.15%13,000-+4.06%--
07/12328333326326-1.21%24,000-+2.19%--
07/11327330325330+1.23%22,000-+3.77%--
07/083273283253260%21,000-+2.52%--
07/07325327321326-0.31%14,000-+2.52%--
07/06325327325327+1.24%21,000-+2.83%--
07/05322323322323-0.31%5,000-+1.57%--
07/04323324323324+0.31%2,000-+1.57%--
07/01325325322323-0.31%9,000-+1.25%--
06/30328328321324+1.25%14,00072億5760万+1.57%4.180.66
06/29318320318320+0.95%8,000-+0.63%--