株価チャート

2011/07/06～2011/11/30

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
11/303873923843880%16,00086億87万-5.37%16.150.71
11/29375388372388+3.47%28,800--5.83%--
11/28373378372375-0.79%41,000--9.2%--
11/25422422374378-11.48%162,200--8.7%--
11/24423427419427+1.67%47,100-+2.64%--
11/22414422414420+1.45%21,400-+0.96%--
11/21414415413414+0.73%5,500--0.48%--
11/18408411408411-0.24%8,700--1.2%--
11/17404413404412+2.23%5,500--0.96%--
11/16408412403403-2.42%13,800--3.13%--
11/154104144094130%10,600--0.96%--
11/14415416410413-0.24%2,900--0.96%--
11/11410414408414+0.98%8,500--0.48%--
11/10410411407410-1.44%8,100--1.44%--
11/09417417409416+1.22%9,000-0%--
11/08415418411411-2.14%7,900--1.2%--
11/07417420416420+0.72%3,700-+0.72%--
11/04415417411417+1.96%4,100--0.24%--
11/02412413407409-2.15%8,300--2.39%--
11/01417422417418+0.24%4,700--0.24%--
10/31426430417417-2.11%8,300--0.24%--
10/28427430415426-0.23%17,400-+1.91%--
10/27416427415427+2.64%4,700-+2.15%--
10/26414431414416-0.72%6,200--0.48%--
10/25428428416419-2.1%20,100-+0.24%--
10/24419428413428+4.39%7,500-+2.39%--
10/21414414409410-0.73%7,100--1.68%--
10/20416416402413-0.72%7,300--0.72%--
10/19415420413416-0.48%12,600-0%--
10/18422423415418-0.71%4,200-+0.72%--
10/17426427418421+2.18%4,300-+1.69%--
10/14416422412412-1.67%3,800--0.24%--
10/13426435419419-0.95%4,500-+1.45%--
10/12414426414423+2.17%5,400-+2.67%--
10/11410422409414+0.98%9,700-+0.49%--
10/07408415408410+0.49%5,400--0.49%--
10/06410410402408+1.49%5,600--0.97%--
10/05417417400402-4.06%16,100--2.66%--
10/04421422410419+0.48%11,300-+1.45%--
10/03431431417417-3.92%12,200-+0.97%--
09/30445447434434-0.91%8,400-+5.34%--
09/29433438432438+0.23%14,800-+6.31%--
09/28420437417437+6.59%14,500-+6.59%--
09/27397410397410+3.27%5,400-+0.49%--
09/26408408396397-2.7%5,500--2.22%--
09/22418418404408-5.34%23,700-+0.74%--
09/21428437428431+1.17%19,100-+6.68%--
09/20421427417426+1.43%6,900-+6.23%--
09/16409420409420+2.94%8,400-+5.53%--
09/15404408403408+1.49%4,500-+3.03%--
09/14401403396402+0.25%4,200-+2.03%--
09/13395406394401+1.01%5,000-+2.04%--
09/12387397386397-1.98%2,600-+1.53%--
09/09389405385405+2.79%21,000-+3.85%--
09/08403403390394-0.25%1,800-+1.55%--
09/07399399388395-1%6,200-+1.8%--
09/06408408396399-2.44%10,200-+3.1%--
09/05413413408409-1.45%2,400-+5.68%--
09/02411415411415-1.19%4,000-+7.24%--
09/01420420415420+1.2%3,700-+8.53%--
08/31420420415415-1.19%5,80091億9939万+7.24%17.270.75
08/30417420405420+2.69%9,400-+8.53%--
08/29407415403409+0.49%9,100-+5.68%--
08/26410410393407-0.97%7,200-+4.9%--
08/25423425411411-0.96%28,200-+5.38%--
08/24410421405415+4.53%34,500-+6.41%--
08/23380398379397+5.31%18,100-+1.28%--
08/22381381376377+0.53%8,600--4.31%--
08/19365377364375-0.27%6,000--5.54%--
08/18375376354376+2.17%13,600--6.23%--
08/17370370362368+0.55%7,200--8.91%--
08/16367367359366+1.67%8,800--9.85%--
08/15370370358360+0.56%6,100--11.98%--
08/12371371358358-1.38%11,800--13.32%--
08/11360363353363-0.82%11,200--12.95%--
08/10362370362366+2.81%9,700--12.65%--
08/09355360347356-1.93%21,800--15.44%--
08/08360368355363-1.89%9,300--13.98%--
08/05363370347370-4.39%25,400--12.74%--
08/04391391385387+0.78%5,700--8.94%--
08/03395395384384-4%8,900--9.43%--
08/02405406389400-2.2%11,100--5.66%--
08/01403418403409+1.24%8,900--3.08%--
07/29405409404404-1.22%20,300--4.04%--
07/28418419403409-2.39%10,600--2.85%--
07/27427427419419-3.01%10,400-0%--
07/26426432426432+0.7%4,200-+3.6%--
07/25429436425429-3.6%25,100-+3.62%--
07/22435446432445+3.73%13,600-+8.54%--
07/21447447420429-4.03%30,500-+5.41%--
07/20458458445447-2.61%15,300-+10.64%--
07/19459460454459+2%8,800-+14.75%--
07/15463464446450-3.02%13,500-+13.64%--
07/14460470460464+0.22%25,200-+18.37%--
07/13438470436463+7.67%36,000-+19.33%--
07/12425430424430+0.23%12,100-+12.27%--
07/11433438429429-4.45%31,300-+12.89%--
07/08469469449449-4.47%49,700-+19.1%--
07/07448496420470+12.98%154,800-+25.67%--
07/06415425411416+3.74%47,900-+12.43%--