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
12/30917924911924+1.09%246,000-+1.32%--
12/29905915902914+0.77%345,100-+0.33%--
12/28915920905907-1.73%354,900--0.33%--
12/27919925918923-0.11%531,300-+1.54%--
12/26923925912924+1.76%599,600-+1.76%--
12/229029099009080%636,000-+0.11%--
12/21915919903908+0.22%629,700-+0.22%--
12/20893909893906+1.68%838,500--0.11%--
12/19898898876891+0.56%749,400--1.76%--
12/16889894875886+0.45%1,254,300--2.53%--
12/15901902882882-3.08%1,178,800--3.08%--
12/14916920905910-1.52%1,327,500--0.33%--
12/13918924913924-1.39%1,673,200-+0.98%--
12/12933942929937+1.63%836,600-+2.18%--
12/09920929911922+0.33%1,287,400-+0.33%--
12/08932933918919-0.97%973,900--0.11%--
12/07926932917928+0.65%1,274,300-+0.65%--
12/06926929916922-0.65%1,113,000--0.32%--
12/05935935918928+0.32%1,060,000-+0.11%--
12/02909926903925+1.76%826,800--0.43%--
12/01927927906909-0.33%1,105,400--2.26%--
11/30902914898912-0.11%1,448,400--2.15%--
11/29905916895913+1.78%747,300--2.25%--
11/28889900886897+1.59%540,200--4.06%--
11/25890904882883-2.11%989,600--5.86%--
11/24885905878902+1.12%2,016,800--4.14%--
11/22884900876892+1.59%1,087,200--5.41%--
11/21872880868878-0.45%744,800--7.29%--
11/18888891875882-2%1,015,800--7.26%--
11/17901911888900-0.22%890,200--5.76%--
11/16905907897902-1.2%933,500--5.75%--
11/15923927911913-1.83%1,469,700--4.8%--
11/14939940920930+0.32%747,100--3.13%--
11/11913932913927+1.64%1,046,600--3.54%--
11/10926937904912-4.7%1,499,200--5.1%--
11/09982982946957-1.03%1,252,300--0.62%--
11/08965976961967-0.82%711,600-+0.42%--
11/07978981966975-1.52%763,800-+1.04%--
11/04961992961990+4.65%753,300-+2.48%--
11/02950954942946-1.97%548,200--1.97%--
11/01973984962965-2.33%465,100-0%--
10/319851,0179849880%1,031,400-+2.6%--
10/289891,010982988+1.44%1,077,600-+2.92%--
10/27954979954974+2.1%583,700-+1.56%--
10/26945965939954-0.1%690,100--0.52%--
10/25964966952955-0.52%588,500--0.42%--
10/24954966953960+2.24%568,400-+0.1%--
10/21957958933939-2.09%763,000--1.98%--
10/20963965948959-0.1%443,200-+0.1%--
10/19976978954960-0.93%493,200-+0.31%--
10/18962973952969-1.72%812,000-+1.15%--
10/17986990975986+1.23%384,900-+3.03%--
10/14965978965974-0.2%785,500-+1.88%--
10/13978985973976+1.35%798,000-+2.31%--
10/12962979960963+1.16%1,533,000-+1.05%--
10/11933959933952+2.26%1,118,900--0.1%--
10/07953967931931-2%1,933,000--2.41%--
10/06948960944950+1.28%666,700--0.52%--
10/05967967931938-1.68%1,019,400--1.78%--
10/04948956939954-1.75%952,500--0.1%--
10/03970976954971-2.71%1,204,000-+1.57%--
09/301,0061,0079889980%1,364,5002625億1697万+4.61%9.251.09
09/29974998971998+2.36%1,222,300-+5.05%--
09/28951983941975+2.09%1,264,000-+2.96%--
09/27919955915955+6.23%1,223,600-+1.27%--
09/26932932892899-3.54%1,314,200--4.46%--
09/22938939925932-1.58%750,800--1.06%--
09/21965965946947-2.57%1,471,700-+0.42%--
09/20967976954972+0.1%1,352,800-+3.18%--
09/16958972952971+2.1%788,200-+3.3%--
09/15945959944951+2.37%1,562,100-+1.49%--
09/14940947920929-0.54%1,141,000--0.85%--
09/13942942919934-0.74%1,314,000--0.21%--
09/12958958929941-3.68%1,988,700-+0.64%--
09/09973985966977+1.45%1,430,700-+4.49%--
09/08970978953963+1.26%854,700-+3.22%--
09/07947957934951+2.92%1,183,700-+1.93%--
09/06929937915924-1.91%1,086,100--1.18%--
09/05961961937942-2.79%805,900-+0.43%--
09/02964970957969-0.1%615,400-+2.98%--
09/01972978961970+0.83%955,200-+2.97%--
08/31957971952962+1.05%1,376,300-+2.01%--
08/30956962951952+0.74%1,128,600-+0.74%--
08/29963969937945-1.87%1,860,700--0.32%--
08/26928964927963+4.67%2,019,900-+1.26%--
08/25906931901920+2.22%1,540,700--3.56%--
08/24921928892900-2.17%1,982,900--6.05%--
08/23909923895920+3.72%1,641,400--4.56%--
08/22905913884887-2.74%1,181,700--8.46%--
08/19903914893912-1.19%1,363,100--6.46%--
08/18938938921923-1.6%1,519,100--5.82%--
08/17930945926938-0.64%1,878,600--4.67%--
08/16926947924944+2.28%1,418,500--4.26%--
08/15908926902923+3.36%1,605,800--6.77%--
08/12944952885893-5.3%3,805,500--10.16%--
08/11922958919943+3.97%4,298,800--5.61%--
08/10922925905907-0.55%1,681,300--9.48%--
08/09891913882912-1.83%2,181,500--9.34%--
08/08916931911929+0.22%1,549,300--8.02%--
08/05934949922927-4.92%2,210,300--8.4%--