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
12/30380383379383+1.32%46,600--1.54%--
12/29378379375378-0.26%67,100--3.08%--
12/28375380375379-0.52%153,500--2.82%--
12/27388388380381-1.8%371,100--2.31%--
12/26393395387388-1.02%174,000--0.77%--
12/22403405392392-2.73%156,900-+0.26%--
12/21398404396403+2.03%106,300-+3.07%--
12/20393397392395+1.02%121,400-+1.28%--
12/19391395391391+0.26%112,100-+0.26%--
12/16394394390390-1.02%103,200-0%--
12/15396396393394-0.76%109,300-+1.03%--
12/14395398395397+0.51%110,400-+2.06%--
12/13393397392395+0.51%116,100-+1.54%--
12/12398399393393-0.51%110,300-+1.29%--
12/09392398391395+0.77%196,900-+1.8%--
12/08391394390392+0.51%134,300-+1.29%--
12/07388392387390+0.78%127,200-+1.04%--
12/06389390386387-0.51%84,600-+0.26%--
12/05387391387389+0.52%92,700-+0.78%--
12/02390391386387-0.77%81,300-+0.52%--
12/01399400385390-0.51%157,900-+1.3%--
11/30390392386392+0.51%132,400-+2.08%--
11/29384390382390+1.83%88,700-+1.56%--
11/283843873803830%157,600-0%--
11/25385387383383-0.52%94,600-0%--
11/24385388384385-1.03%106,700-+0.52%--
11/22391392387389-0.51%126,300-+1.83%--
11/213913933903910%101,600-+2.36%--
11/18389393388391+0.26%153,000-+2.62%--
11/173883903863900%111,300-+2.63%--
11/16388391385390+0.52%109,400-+2.63%--
11/15388396386388-0.51%137,100-+2.11%--
11/14386390383390+1.04%138,100-+2.9%--
11/11383386380386+0.78%103,400-+1.85%--
11/10380385376383-0.52%91,200-+1.32%--
11/09381385381385+1.58%91,500-+2.12%--
11/08385386379379-1.3%83,700-+0.26%--
11/07380387377384+0.52%129,400-+1.59%--
11/04376383375382+3.24%63,300-+0.79%--
11/02379379367370-3.14%149,300--2.37%--
11/01384387381382-0.78%99,100-+1.06%--
10/31396403385385+2.67%268,000-+2.12%--
10/28380388375375-0.79%67,900--0.53%--
10/27375380375378+0.27%30,400-+0.53%--
10/26378382377377-1.57%27,700-+0.27%--
10/25379383374383+1.32%44,200-+1.86%--
10/24382382374378+1.07%42,300-+0.8%--
10/21376377374374-0.53%14,500-0%--
10/20378378375376-1.05%23,600-+0.53%--
10/19372380371380+2.7%65,200-+1.88%--
10/18374374370370-1.07%27,000--0.8%--
10/17373377373374+0.81%30,200-+0.27%--
10/14377377371371-1.85%29,700--0.54%--
10/13384385378378-0.79%31,400-+1.34%--
10/12382384378381-0.26%28,800-+2.14%--
10/11382385380382+1.6%28,000-+2.41%--
10/07383383376376+0.27%36,600-+0.8%--
10/06368376366375+2.46%32,500-+0.54%--
10/05380380366366-2.66%36,800--1.88%--
10/04390390373376-3.59%42,800-+1.08%--
10/03399399386390-2.01%40,700-+4.84%--
09/30393405391398+0.51%76,300220億567万+7.28%10.110.7
09/29369396369396+5.04%100,000-+7.32%--
09/28363377363377+4.72%54,800-+2.72%--
09/27359360357360+1.41%31,400--1.91%--
09/26366366355355-3.79%34,800--3.27%--
09/223713713653690%46,000-+0.27%--
09/21367375367369+0.82%47,200-+0.27%--
09/20371372364366-1.88%26,000--0.81%--
09/16373373359373+2.19%76,700-+1.08%--
09/15368368362365+1.39%42,100--1.35%--
09/14368371359360-1.91%41,200--2.7%--
09/13362368362367+1.1%21,800--1.08%--
09/12365366361363-1.89%33,000--2.16%--
09/09365371365370+1.37%73,300-0%--
09/08373373363365-1.08%70,600--1.35%--
09/07375376365369-1.86%59,300--0.54%--
09/06380380374376-1.05%45,400-+1.08%--
09/05382382378380-1.04%27,700-+2.15%--
09/023813853803840%34,500-+2.95%--
09/01383384379384+2.4%63,800-+2.67%--
08/31368380365375+2.74%95,400-+0.27%--
08/30363366361365+1.96%70,400--2.67%--
08/29359361356358-0.28%88,900--5.04%--
08/26361363355359-0.55%56,500--5.28%--
08/25360363359361+1.69%58,400--5.25%--
08/24361362355355-1.66%45,700--7.07%--
08/233643653593610%56,100--5.99%--
08/22364366361361-1.1%39,300--6.48%--
08/19366366360365-2.67%54,700--5.93%--
08/18377380373375-1.06%39,400--3.85%--
08/17384384377379-0.79%30,700--3.07%--
08/16382382380382+0.53%18,600--2.55%--
08/15386386379380-0.78%38,100--3.31%--
08/12384385378383+0.52%42,400--3.04%--
08/11366381364381+2.97%90,400--3.79%--
08/10371375366370+1.93%95,600--6.8%--
08/09354363342363+0.55%138,500--9.02%--
08/08360367360361-1.9%76,300--9.98%--
08/05359372359368-3.92%121,600--8.91%--