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
12/30193204192197+2.6%90,800--3.43%--
12/29196198191192-3.03%70,000--5.88%--
12/28196199195198-0.5%31,500--3.41%--
12/271972001951990%37,500--3.4%--
12/26197204196199+2.05%90,100--3.4%--
12/22198199193195-1.52%38,100--4.88%--
12/21204209196198-1.98%96,300--3.41%--
12/20185205185202+6.88%213,100--1.46%--
12/19196196188189-3.08%97,000--7.8%--
12/16198200190195-2.5%154,200--4.88%--
12/15202207200200-4.76%78,500--2.91%--
12/14211217208210-2.78%144,700-+1.94%--
12/13223223216216-1.82%70,100-+4.85%--
12/12216226216220+3.29%220,100-+6.8%--
12/09213216210213-1.84%103,000-+3.4%--
12/08215220214217-0.91%99,600-+5.34%--
12/07219223217219+1.86%84,800-+6.31%--
12/06225227214215-4.44%165,700-+4.37%--
12/05225229217225+3.21%389,500-+8.7%--
12/02202225200218+6.86%570,700-+5.31%--
12/01205206201204+2.51%122,800--1.92%--
11/30203208197199-1%136,700--4.78%--
11/29202203198201+3.61%73,800--4.74%--
11/28188199188194+2.11%107,700--8.49%--
11/25195207190190-4.52%170,500--10.8%--
11/24203206197199-3.86%169,500--7.44%--
11/22218222205207-7.59%402,200--4.61%--
11/21207232204224+12%1,559,000-+3.23%--
11/18172206171200+11.73%806,200--7.41%--
11/17176181175179-2.72%108,500--17.51%--
11/16192196183184-5.64%142,100--15.98%--
11/15201201192195-2.99%131,600--10.96%--
11/14198204196201-4.29%148,900--7.8%--
11/11196210196210+6.06%109,700--2.78%--
11/10202203197198-5.71%101,400--7.04%--
11/09209215205210+3.45%93,600--0.47%--
11/08225225203203-8.14%150,000--2.87%--
11/07214225213221+3.27%141,300-+6.76%--
11/04217219208214+0.47%176,100-+4.39%--
11/02215220212213-4.48%119,500-+4.93%--
11/01238238223223-2.19%145,900-+11.5%--
10/31233234227228-2.15%87,500-+15.74%--
10/28245245232233-1.27%199,700-+19.49%--
10/27229236222236+4.42%196,100-+22.28%--
10/26234235222226-3.83%243,400-+18.32%--
10/25241247235235-2.89%301,200-+23.68%--
10/24239248232242+5.22%477,200-+28.72%--
10/21233245226230-2.54%478,800-+22.99%--
10/20237251226236+3.51%792,600-+27.57%--
10/19245257228228-8.8%923,800-+23.91%--
10/18212257208250+18.48%2,355,300-+36.61%--
10/17211230205211+2.43%703,900-+16.57%--
10/14210217205206-4.63%312,300-+13.81%--
10/13224225205216-0.92%510,600-+19.34%--
10/12229240210218+8.46%2,395,600-+20.44%--
10/11156201155201+33.11%1,332,200-+11.05%--
10/071511531491510%44,900--16.57%--
10/06152152148151+2.72%31,600--17.93%--
10/05152155147147-2%45,700--20.97%--
10/04152153149150-4.46%45,900--20.63%--
10/03158163154157-3.68%47,700--17.8%--
09/301611681581630%81,20026億3133万-15.54%138.040.92
09/29155163150163+3.82%66,100--15.98%--
09/28160163156157+2.61%85,500--19.9%--
09/27164164148153+10.07%202,900--22.34%--
09/26162162138139-15.24%234,600--30.5%--
09/22170181163164-11.35%289,700--19.21%--
09/21193198185185-4.64%148,300--10.19%--
09/20196198194194-2.02%109,100--6.73%--
09/161982011961980%103,300--5.26%--
09/151972021971980%58,300--6.6%--
09/14202212198198-1.49%120,500--7.04%--
09/13201204199201+0.5%65,500--6.51%--
09/12198204194200-0.99%72,600--6.98%--
09/09205209201202-1.94%109,700--6.91%--
09/08213215205206-2.37%122,700--5.5%--
09/07210214207211+1.93%79,900--4.09%--
09/06211214207207-3.72%124,200--6.76%--
09/05209225206215+2.87%355,800--4.44%--
09/02207209204209-0.95%104,100--7.93%--
09/01213218209211-1.86%140,500--8.26%--
08/31218219212215-1.38%107,700--7.33%--
08/30213234212218+5.31%388,300--7.23%--
08/29208213203207+0.49%122,100--13.03%--
08/26201206197206+1.48%60,200--14.52%--
08/25201204200203+1.5%61,000--16.8%--
08/24203207200200+1.01%88,700--19.35%--
08/23200202192198+1.02%108,200--21.43%--
08/22205210195196-6.67%123,600--22.83%--
08/19211217208210-5.41%134,800--18.6%--
08/18228233222222-2.63%140,200--14.62%--
08/17232232227228-3.8%66,200--12.98%--
08/16243243232237-1.66%90,800--10.23%--
08/15250250228241-3.6%176,600--9.4%--
08/12246256242250+4.6%176,700--6.37%--
08/11225248220239+2.14%140,000--10.82%--
08/10231236228234+6.85%158,900--13.33%--
08/09198223195219-4.78%354,400--19.19%--
08/08243248230230-4.56%151,100--15.44%--
08/05235245234241-6.95%285,400--12.04%--