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
12/30414418412418+1.21%585,000-+3.98%--
12/29412415408413-0.24%892,000-+3.25%--
12/28416416410414-1.19%1,456,000-+4.02%--
12/27425425418419-1.64%932,000-+6.08%--
12/26427431424426+1.19%1,078,000-+8.4%--
12/22426429421421-1.86%1,613,000-+7.67%--
12/21416429415429+5.15%2,392,000-+10.57%--
12/20403408403408+0.99%635,000-+5.7%--
12/19408410403404-1.46%1,264,000-+4.94%--
12/16412416407410+0.24%1,773,000-+6.77%--
12/15415417408409-1.92%1,808,000-+6.79%--
12/14410418410417+2.46%2,081,000-+9.45%--
12/13412416406407-2.63%2,005,000-+7.39%--
12/12412424410418+2.7%1,858,000-+10.58%--
12/09399417399407+0.49%5,173,000-+8.24%--
12/08384413382405+4.92%3,185,000-+8.29%--
12/07382386379386+1.85%625,000-+3.49%--
12/06391393377379-3.56%880,000-+1.34%--
12/05390394390393+0.77%431,000-+5.08%--
12/02394394385390-1.02%839,000-+4.28%--
12/01391401389394+2.87%1,323,000-+5.35%--
11/30382384375383-0.26%816,000-+2.41%--
11/29377386376384+2.67%845,000-+2.67%--
11/28367374363374+5.95%1,059,000-0%--
11/25350360350353+0.28%757,000--5.87%--
11/24351355348352-2.49%619,000--6.38%--
11/22351362351361+1.4%713,000--4.24%--
11/21358363355356-1.93%751,000--6.07%--
11/18360365360363-0.82%694,000--4.47%--
11/17364368361366+0.55%689,000--3.94%--
11/16380380363364-3.96%1,224,000--4.46%--
11/15382383376379-1.04%790,000--0.52%--
11/14379386377383+3.23%1,489,000-+0.52%--
11/11372373363371+0.54%1,238,000--2.11%--
11/10363372362369-1.86%1,564,000--2.38%--
11/09378378369376+0.53%988,000--0.27%--
11/08372386371374+1.91%2,005,000--0.8%--
11/07368372362367-0.81%990,000--2.65%--
11/04371374368370+0.82%1,316,000--2.37%--
11/02372376367367-3.67%1,510,000--3.17%--
11/01389391380381-3.79%751,000-+0.26%--
10/31391402391396+0.51%915,000-+4.49%--
10/28399399393394+0.77%663,000-+4.23%--
10/27386392379391+1.3%952,000-+3.44%--
10/26375389371386+0.26%1,193,000-+2.12%--
10/25389392382385-2.28%907,000-+1.85%--
10/24390394387394+2.6%1,337,000-+4.51%--
10/213863863793840%773,000-+2.13%--
10/20381384381384-1.03%663,000-+2.13%--
10/19393394385388+1.57%1,071,000-+3.47%--
10/18380382379382-3.05%822,000-+1.87%--
10/17397398392394+1.29%667,000-+5.07%--
10/14389393385389+0.78%2,053,000-+3.73%--
10/13384390383386+2.66%818,000-+3.21%--
10/12367379367376+1.62%1,046,000-+0.53%--
10/11366372364370+3.06%1,047,000--1.33%--
10/07355363355359+2.28%1,487,000--4.77%--
10/06353372348351+1.74%2,199,000--7.14%--
10/05352352340345+0.29%2,169,000--9.21%--
10/04347350343344-4.97%2,605,000--9.95%--
10/03377379355362-6.94%2,122,000--5.73%--
09/30399400382389-2.26%1,047,000875億286万+1.04%14.30.84
09/29377398377398+3.38%970,000-+3.65%--
09/28385392383385+1.85%924,000-+0.26%--
09/27373379372378+3.56%1,069,000--1.56%--
09/26374375365365-2.93%1,201,000--4.95%--
09/22379383373376-2.59%1,103,000--2.59%--
09/21386390384386+0.78%444,000--0.52%--
09/20384390383383-2.3%644,000--1.54%--
09/16383393381392+4.53%1,031,000-+0.26%--
09/15372376369375+2.74%673,000--4.34%--
09/14373377365365-2.67%750,000--7.36%--
09/13370376368375+1.08%721,000--5.3%--
09/12367372366371-2.62%669,000--6.31%--
09/09381384378381-1.04%2,971,000--4.03%--
09/083913913833850%486,000--3.51%--
09/07380385376385+2.94%1,015,000--3.99%--
09/06385385373374-3.86%1,123,000--7.43%--
09/05387391386389-1.27%818,000--4.42%--
09/02398402394394-2.96%1,204,000--3.67%--
09/01404408402406+2.01%1,286,000--1.22%--
08/31400403397398-1.49%811,000--3.4%--
08/30400404399404+2.8%1,000,000--2.42%--
08/29387395384393+1.29%1,254,000--5.53%--
08/26385390382388+0.78%917,000--7.18%--
08/25380390380385+2.12%1,291,000--8.33%--
08/24394395376377-3.08%1,639,000--10.66%--
08/23388391384389+1.04%2,300,000--8.47%--
08/22388394383385-1.03%2,857,000--9.84%--
08/19391393387389-4.19%2,422,000--9.32%--
08/18416416405406-3.33%1,659,000--5.8%--
08/17421422418420-0.94%2,026,000--2.78%--
08/16429430421424-0.7%1,350,000--2.08%--
08/15422427420427+1.91%1,492,000--1.61%--
08/12420424415419+1.45%2,220,000--3.46%--
08/11403414403413+0.49%1,841,000--5.28%--
08/10409422406411+4.31%2,278,000--5.95%--
08/09382398376394-0.76%2,077,000--10.05%--
08/08410411392397-5.02%2,255,000--9.77%--
08/05425429418418-6.07%1,879,000--5.43%--