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
12/301,7311,7461,7251,745+0.35%1,388,300-+1.16%--
12/291,7151,7391,7101,739+1.1%1,779,600-+0.87%--
12/281,7001,7291,6991,720+0.47%1,823,300--0.17%--
12/271,7171,7241,7121,712-0.17%867,800--0.58%--
12/261,7171,7201,7101,715+0.88%1,073,000--0.35%--
12/221,7161,7191,6921,700-0.93%1,792,000--1.28%--
12/211,7211,7291,7101,716+0.94%1,871,600--0.41%--
12/201,6971,7171,6931,700+0.83%1,647,700--1.45%--
12/191,6801,7011,6671,686+0.54%2,423,700--2.49%--
12/161,6741,6901,6581,677-0.59%2,243,500--3.18%--
12/151,7001,7121,6871,687-1.75%2,258,600--2.71%--
12/141,7391,7391,7091,717-1.77%2,553,500--1.27%--
12/131,7201,7491,7191,748+0.4%2,095,800-+0.23%--
12/121,7411,7501,7331,741+1.58%1,950,600--0.46%--
12/091,6901,7281,6881,714-0.64%5,567,000--2.28%--
12/081,7381,7501,7211,725-1.65%2,899,500--1.82%--
12/071,7451,7601,7391,754+1.33%2,674,700--0.4%--
12/061,7411,7611,7311,731-1.76%2,145,300--1.93%--
12/051,7811,7831,7481,762-0.62%2,136,200--0.45%--
12/021,7481,7731,7371,773+1.31%2,341,300-0%--
12/011,7991,8101,7431,750-0.11%3,811,800--1.24%--
11/301,7201,7521,7101,752+1.1%3,546,900--1.18%--
11/291,7281,7381,7041,733+0.41%2,478,600--2.31%--
11/281,7201,7321,7051,726+1.59%1,746,300--2.6%--
11/251,7011,7231,6891,699-0.7%2,386,000--4.17%--
11/241,6701,7371,6701,711-0.18%3,047,400--3.61%--
11/221,6701,7171,6701,714+1%2,777,600--3.55%--
11/211,6831,7041,6721,697-0.47%2,716,200--4.66%--
11/181,7001,7101,6981,705-1.45%3,047,600--4.37%--
11/171,7001,7431,6971,730-0.12%2,740,600--3.08%--
11/161,7521,7661,7281,732-1.98%1,800,400--3.08%--
11/151,7631,7891,7601,767-1.01%1,614,100--1.17%--
11/141,8001,8251,7741,785+0.79%1,672,200--0.06%--
11/111,7391,7731,7351,771+2.85%2,439,600--0.67%--
11/101,7451,7731,7081,722-4.91%5,577,700--3.2%--
11/091,8301,8431,7811,811-2.11%4,551,300-+1.91%--
11/081,8771,8821,8481,850-0.8%2,206,700-+4.28%--
11/071,8451,8671,8451,865-0.11%1,789,500-+5.37%--
11/041,8251,8761,8201,867+3.78%3,685,900-+5.66%--
11/021,8031,8061,7821,799-0.55%2,161,200-+1.98%--
11/011,8171,8391,8051,809-2.79%2,775,800-+2.73%--
10/311,8631,9031,8551,861+0.16%3,233,700-+6.16%--
10/281,8691,8881,8451,858+1.59%3,682,800-+6.41%--
10/271,7721,8481,7711,829+3.45%3,399,900-+5.05%--
10/261,7381,7861,7211,768-0.23%2,580,900-+1.78%--
10/251,7721,7831,7661,772+0.45%2,481,000-+2.07%--
10/241,7591,7711,7471,764+4.07%3,600,100-+1.73%--
10/211,7391,7401,6841,695-2.53%2,999,300--2.08%--
10/201,7491,7511,7111,739-0.86%1,912,000-+0.52%--
10/191,7501,7591,7441,754-0.45%2,125,700-+1.56%--
10/181,7531,7741,7461,762-1.67%1,372,700-+2.14%--
10/171,7951,7991,7781,792+2.05%1,818,000-+4%--
10/141,7551,7651,7381,756-0.96%2,134,400-+2.27%--
10/131,7871,7981,7671,773+0.51%1,689,400-+3.68%--
10/121,7591,7811,7551,764+0.34%2,426,900-+3.4%--
10/111,7721,7791,7531,758+2.09%2,771,300-+3.23%--
10/071,7501,7651,7181,722+0.7%3,029,000-+1.18%--
10/061,6951,7131,6891,710+2.7%2,821,200-+0.53%--
10/051,6961,7001,6581,665-0.66%4,428,900--2.06%--
10/041,6811,6861,6541,676-3.12%4,485,400--1.41%--
10/031,7271,7441,7201,730-2.37%3,589,400-+1.76%--
09/301,7901,7931,7531,772-1.01%2,608,8001兆4408億+4.42%13.991.27
09/291,7361,7901,7321,790+1.02%3,535,600-+5.92%--
09/281,7241,7741,7061,772+2.61%4,724,600-+5.23%--
09/271,6471,7271,6411,727+6.6%3,910,200-+3.04%--
09/261,6901,6901,5941,620-4.09%5,264,300--3.17%--
09/221,6971,7001,6701,689-1.52%3,435,400-+0.78%--
09/211,7081,7321,7061,715-1.44%2,101,500-+2.27%--
09/201,7281,7501,7091,740-0.74%2,755,600-+3.76%--
09/161,7491,7551,7341,753+2.04%2,917,400-+4.66%--
09/151,7231,7451,7101,718+2.08%2,410,100-+2.87%--
09/141,6511,7011,6511,683+1.02%3,695,700-+0.84%--
09/131,6511,6731,6371,666+0.18%3,274,500--0.3%--
09/121,6451,6751,6341,663-3.03%3,300,800--0.6%--
09/091,6851,7281,6811,715+1%5,911,300-+2.21%--
09/081,6881,7031,6621,698+3.47%3,493,300-+1.07%--
09/071,6311,6541,6041,641+2.88%3,894,200--2.73%--
09/061,6411,6421,5931,595-3.74%3,718,000--5.96%--
09/051,6811,6841,6511,657-2.82%2,074,800--2.99%--
09/021,7071,7171,6961,705-0.87%2,525,500--0.76%--
09/011,7191,7281,7111,720+1.47%1,876,300--0.41%--
08/311,6931,7111,6861,695+0.12%1,906,600--2.31%--
08/301,6981,7281,6891,693+1.5%4,088,600--2.98%--
08/291,6731,6951,6521,668-1.01%2,373,500--5.01%--
08/261,6281,6911,6261,685+2.87%2,949,400--4.69%--
08/251,6171,6601,6171,638+1.42%3,305,600--7.98%--
08/241,6411,6521,6051,615-0.68%3,874,100--9.93%--
08/231,6001,6311,5821,626+2.46%3,120,400--10.02%--
08/221,6401,6591,5791,587-3.35%4,474,500--12.8%--
08/191,6511,6671,6301,642-3.18%4,426,100--10.47%--
08/181,7211,7281,6921,696-1.28%3,445,300--8.13%--
08/171,7001,7311,6901,718+0.23%3,655,400--7.39%--
08/161,6991,7141,6901,714+2.08%4,513,100--8%--
08/151,6551,6821,6511,679+2.69%3,966,600--10.36%--
08/121,6921,6971,6271,635-3.65%6,917,000--13.22%--
08/111,7001,7121,6841,697-1.28%4,276,400--10.54%--
08/101,7341,7401,6871,719-0.75%9,221,000--9.91%--
08/091,7301,7371,7101,732-3.13%9,984,100--9.65%--
08/081,7421,7961,7181,788+1.3%5,039,500--7.07%--
08/051,8131,8201,7491,765-5.41%6,680,500--8.41%--