株価チャート

2011/06/23～2011/11/28

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
11/28479479479479+0.21%100--1.24%--
11/254784784784780%1,900--1.65%--
11/24478478478478+1.7%100--1.85%--
11/22479479470470-0.21%200--3.69%--
11/21480480471471-2.89%600--3.48%--
11/184854854854850%3,200--0.82%--
11/17475485475485+1.46%900--0.82%--
11/16478485470478+1.7%1,900--2.45%--
11/15480480470470-3.69%2,900--4.08%--
11/14480488480488+3.39%500--0.61%--
11/11472472472472-3.28%1,000--4.07%--
11/10497497488488-2.01%4,300--1.01%--
11/09486498486498+2.47%700-+0.81%--
11/08490490486486-0.82%200--1.62%--
11/04490490490490+1.03%300--1.01%--
11/02488488485485-0.61%2,000--2.02%--
11/01492492485488-0.81%700--1.61%--
10/314924934904920%700--1.2%--
10/28492492492492+0.41%300--1.2%--
10/274844904844900%200--1.8%--
10/264904904904900%1,500--2%--
10/25500500490490-2%1,700--2.2%--
10/21500500500500+1.63%100--0.6%--
10/20495495492492-0.81%1,200--2.19%--
10/19496496496496+0.4%100--1.59%--
10/18502502494494-1.98%3,700--1.98%--
10/17499504499504+1.41%400--0.2%--
10/14492497490497+1.43%2,600--1.58%--
10/13490490490490-0.81%500--3.16%--
10/11494494487494+1.65%4,100--2.56%--
10/06500500486486-1.42%1,100--4.33%--
10/05486493485493+0.61%500--3.14%--
10/044854904824900%1,200--3.73%--
10/03495495490490-3.92%2,600--3.92%--
09/305105105105100%1,500127億4316万-0.2%9.610.5
09/29509510509510+2%4,100-0%--
09/285005005005000%100--2.15%--
09/275005005005000%300--2.15%--
09/265005005005000%200--2.34%--
09/22514514500500-2.72%3,500--2.72%--
09/20524527514514-1.91%5,900--0.39%--
09/16518524518524+2.54%600-+1.16%--
09/15515515511511-0.78%400--1.35%--
09/145055175055150%2,000--0.58%--
09/135155155155150%300--0.58%--
09/12525525515515-1.9%500--0.39%--
09/09512525512525+2.54%900-+1.74%--
09/08519519512512+1.39%1,100--0.78%--
09/07500510500505-0.98%2,900--2.13%--
09/065105105105100%100--1.16%--
09/05510520510510-1.92%3,800--1.54%--
09/025205205205200%200-0%--
09/01529529520520+0.39%600--0.38%--
08/31510519510518+1.57%600--1.33%--
08/305105145105100%2,000--3.23%--
08/29500510500510+2%4,000--3.77%--
08/26505505500500-0.99%1,500--6.02%--
08/25508508500505-0.98%5,800--5.43%--
08/24513513500510+1.39%3,400--4.67%--
08/23512512500503-2.33%2,700--5.98%--
08/22515515505515+0.98%800--3.92%--
08/19501510501510-1.92%2,300--4.85%--
08/18550550517520-5.45%11,500--2.99%--
08/17546550546550-1.08%1,200-+2.61%--
08/16569569530556+1.28%4,300-+4.12%--
08/15536549510549+3.58%18,600-+3.2%--
08/12510530509530+2.32%1,200--0.19%--
08/11518518518518-0.38%300--2.26%--
08/10505520505520+6.34%800--1.7%--
08/09494494474489-1.21%800--7.39%--
08/08510510490495-2.94%4,500--6.43%--
08/05515515510510-2.49%800--3.59%--
08/04521529513523+2.35%700--0.95%--
08/03529529500511-8.75%9,000--3.04%--
08/025605605605600%1,000-+6.26%--
08/01560560560560+1.82%500-+6.87%--
07/29555561529550-7.56%4,400-+5.36%--
07/28587598585595+1.71%10,500-+14.64%--
07/27581611581585+1.56%13,200-+13.59%--
07/26560576560576+2.86%3,600-+12.72%--
07/25541560541560+3.51%4,100-+10.45%--
07/225435435315410%15,900-+7.34%--
07/21528548528541+4.04%18,800-+7.98%--
07/205255255205200%4,600-+4.21%--
07/195205255205200%14,000-+4.42%--
07/15518520515520+1.56%1,700-+4.42%--
07/14512512512512+0.59%200-+2.81%--
07/135095095095090%1,500-+2.21%--
07/125095095085090%3,000-+2%--
07/115095095095090%100-+1.8%--
07/08502509502509+1.6%400-+1.8%--
07/06501501501501+0.2%1,200-+0.4%--
07/055005005005000%900-+0.2%--
07/045085095005000%2,000-+0.2%--
06/30500500499500+0.2%2,100124億9329万+0.2%9.420.49
06/29500500499499-0.2%200--0.2%--
06/285005005005000%2,900-0%--
06/275005005005000%2,500-0%--
06/24496510496500+0.81%2,000--0.2%--
06/23491496491496+1.22%800--1%--