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
12/30803808803807+0.37%600--0.62%--
12/29811811794804+0.75%1,900--0.99%--
12/28800805794798-1.97%1,400--1.72%--
12/27822822814814-0.61%1,200-+0.25%--
12/268208508198190%2,400-+0.86%--
12/22813819810819+0.74%4,300-+0.99%--
12/21814820806813-0.12%3,600-+0.37%--
12/20810815805814+0.12%2,000-+0.49%--
12/19810815800813+0.12%3,300-+0.49%--
12/16818818810812+0.25%1,600-+0.37%--
12/15816817810810-0.12%2,000-+0.25%--
12/14820820811811-1.1%1,200-+0.37%--
12/13810821810820+0.37%1,400-+1.61%--
12/12819821817817-0.24%1,900-+1.36%--
12/09805821805819+0.86%8,800-+1.74%--
12/08820820812812-0.98%1,900-+1%--
12/07825825805820+0.99%5,600-+2.12%--
12/06816818812812-0.49%2,500-+1.25%--
12/05810821810816-0.73%2,400-+1.75%--
12/02820822816822+0.24%3,600-+2.49%--
12/01814822814820+0.74%9,000-+2.37%--
11/30795814795814+1.12%7,200-+1.75%--
11/29791805790805+1.51%4,100-+0.63%--
11/28790797790793-0.25%2,100--0.88%--
11/25803803795795-1%1,600--0.63%--
11/24795803784803+0.25%5,700-+0.38%--
11/22803803790801-0.25%1,700-+0.13%--
11/21800803793803-0.25%1,500-+0.38%--
11/18800805787805+0.12%2,600-+0.75%--
11/17799804798804+0.63%2,800-+0.5%--
11/16805805789799-0.5%3,600--0.13%--
11/15804804803803+0.37%900-+0.38%--
11/14804805791800-0.25%1,500-0%--
11/11787802787802+0.88%700-+0.38%--
11/10795795781795-0.25%1,800--0.5%--
11/09798799796797+0.89%400--0.25%--
11/08789790789790-1%1,100--1.25%--
11/07792798791798-0.13%2,500--0.37%--
11/04793799793799+0.63%800--0.37%--
11/02795797794794-0.38%3,200--1%--
11/01796804796797+0.25%500--0.62%--
10/31800811795795-1.36%3,600--0.75%--
10/28809813806806-0.25%3,900-+0.62%--
10/27797808797808+1%1,900-+0.87%--
10/268008007988000%700--0.12%--
10/25805805800800-0.62%1,900--0.12%--
10/24801810800805+0.63%1,600-+0.5%--
10/21795800795800+0.5%700--0.12%--
10/20797805796796-0.13%900--0.62%--
10/19800807797797-0.38%1,000--0.5%--
10/18800800800800-0.12%1,600--0.12%--
10/17809809800801+0.88%1,100-0%--
10/14800800794794-1.98%700--0.87%--
10/13811811802810+0.25%600-+1%--
10/12799808799808+0.5%1,400-+0.87%--
10/11791811791804+1.39%2,400-+0.37%--
10/07798799792793-0.5%1,500--1%--
10/06793799791797-0.38%1,400--0.5%--
10/05800800795800+0.38%4,100--0.12%--
10/04802802797797-1.73%2,400--0.38%--
10/03813813805811-0.37%2,300-+1.38%--
09/30810814801814-0.12%1,70078億6676万+1.88%13.480.71
09/29812815799815+0.25%7,100-+2.13%--
09/28795813795813+2.26%5,700-+2.14%--
09/27778795775795+4.19%4,100-0%--
09/26800800763763-4.63%4,700--3.9%--
09/22805805799800+0.13%5,500-+0.76%--
09/21804804799799-0.62%1,700-+0.76%--
09/20800806799804-0.5%2,000-+1.52%--
09/16800808795808+1.13%2,500-+2.15%--
09/15788799788799+0.25%1,500-+1.14%--
09/14791797787797-0.38%1,700-+1.14%--
09/137908007898000%1,600-+1.65%--
09/12803803792800-0.87%700-+1.78%--
09/09788809788807+2.15%8,100-+2.8%--
09/08810810790790-2.11%1,500-+0.77%--
09/07807808807807-0.12%1,200-+2.93%--
09/06791808791808+2.15%1,700-+3.19%--
09/05807807788791-1.98%1,400-+1.02%--
09/02800810790807+1%1,600-+3.07%--
09/01800800796799-0.13%1,300-+2.17%--
08/31813813798800+0.25%1,800-+2.3%--
08/30789798789798+1.27%3,000-+2.05%--
08/29789789785788+0.25%900-+0.77%--
08/26787787783786-0.25%2,200-+0.38%--
08/25783790763788+0.9%5,400-+0.64%--
08/24779781775781+0.26%3,200--0.38%--
08/23778779775779+0.65%2,000--0.76%--
08/22779779774774+0.78%2,300--1.53%--
08/19759768756768+0.13%3,000--2.41%--
08/18775775765767-1.03%4,500--2.66%--
08/17778778774775-0.39%1,000--1.77%--
08/16773779773778+0.65%900--1.52%--
08/15782783770773-0.77%5,000--2.28%--
08/12784784770779+1.17%1,000--1.64%--
08/11761787760770+0.52%2,500--2.9%--
08/10774789766766-0.52%2,000--3.53%--
08/09763775746770-1.03%7,000--3.14%--
08/08775784773778+0.39%5,900--2.38%--
08/05787787775775-1.77%7,600--2.88%--