株価チャート

2011/07/21～2011/12/30

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
12/30262264260261-0.38%1,600--1.14%--
12/29263263262262-0.38%11,300--0.76%--
12/28263265263263-3.31%1,900--0.38%--
12/272672722672720%2,400-+3.03%--
12/26271272267272+1.12%1,700-+3.42%--
12/22267269266269+0.75%700-+2.28%--
12/21264267259267+2.69%1,000-+1.91%--
12/202602602602600%300--0.76%--
12/19261261260260-0.38%1,800--0.76%--
12/16264264261261-2.97%700-0%--
12/15275275265269-0.37%1,600-+3.07%--
12/14266270266270+1.89%1,300-+3.45%--
12/13265265265265-0.75%100-+1.53%--
12/12278278260267-0.37%10,800-+2.69%--
12/09265268257268+1.9%6,000-+3.08%--
12/082632632632630%100-+1.54%--
12/07266270263263-1.13%400-+1.54%--
12/062692692662660%4,100-+3.1%--
12/05275275265266-3.27%4,100-+3.1%--
12/02266275266275+3.77%2,200-+7%--
12/01260265260265+1.92%1,900-+3.11%--
11/30259260259260+1.96%600-+1.56%--
11/28256256248255+0.79%900-0%--
11/25253253253253+1.2%500--0.78%--
11/24255255250250-3.1%1,000--1.96%--
11/21247258247258-0.77%300-+1.18%--
11/17260260260260+0.39%1,000-+1.96%--
11/15260260259259-0.38%2,400-+1.57%--
11/14260260260260+0.78%2,500-+1.96%--
11/092582582582580%100-+1.18%--
11/08254258254258+0.78%1,400-+1.18%--
11/07256256256256-0.78%3,000-+0.39%--
11/04253258253258+1.98%2,600-+1.18%--
11/02255255253253-1.17%1,200--0.78%--
11/01256256256256-1.54%2,200-+0.39%--
10/31262262260260-0.38%500-+1.96%--
10/28264264261261-0.38%200-+2.76%--
10/27252268252262+4.38%800-+3.15%--
10/25251251250251-1.57%1,800--0.79%--
10/24257257255255+2%1,900-+0.79%--
10/21250250250250+0.4%100--0.79%--
10/19249250249249-3.11%1,600--1.19%--
10/18257257257257-0.39%100-+1.98%--
10/17258258258258+2.79%1,600-+2.38%--
10/14249251249251+0.8%400--0.4%--
10/132492492482490%300--1.19%--
10/12250250249249-0.4%200--1.19%--
10/07246250246250-1.19%1,100--1.19%--
10/06259259253253-0.39%3,900-0%--
10/05254254254254+0.79%400-+0.4%--
10/04247252239252-3.82%3,600-0%--
10/03262262262262-0.38%100-+3.97%--
09/30262263261263+1.15%50015億7800万+4.37%9.280.42
09/29257260257260+1.56%400-+3.17%--
09/28249256249256+0.39%500-+1.99%--
09/27255255255255+1.59%200-+1.59%--
09/262512512512510%1,700-0%--
09/22254254251251-1.57%400--0.4%--
09/21260260255255+0.79%1,200-+1.19%--
09/20252253252253+1.61%300-0%--
09/162472492472490%1,600--1.97%--
09/15248249243249+0.81%2,200--2.35%--
09/14248248247247+2.07%600--3.14%--
09/13242242242242-0.82%100--5.47%--
09/12245245244244-1.21%1,200--5.06%--
09/09247247247247-0.4%100--4.26%--
09/08253253244248-2.75%4,700--4.25%--
09/07251256251255-1.16%600--1.92%--
09/06263263258258+1.57%4,000--0.77%--
09/05260261254254+0.4%1,700--2.68%--
09/02251260251253-5.6%4,700--3.07%--
09/01245274245268+10.29%3,700-+2.29%--
08/31239245239243-1.62%3,700--7.25%--
08/30247247247247-1.2%400--6.44%--
08/292442502442500%1,100--5.66%--
08/26249252249250+2.46%2,100--6.02%--
08/25247250244244-7.22%11,200--8.61%--
08/23256263256263+4.78%200--1.87%--
08/22250251250251+0.4%200--6.34%--
08/19245253245250-4.21%800--7.06%--
08/182612612612610%100--3.33%--
08/17263265261261-1.14%1,200--3.33%--
08/16272272264264-3.65%1,000--2.22%--
08/15272274272274-0.36%1,500-+1.48%--
08/12270275269275+3%3,000-+1.85%--
08/11267267267267+2.3%100--0.74%--
08/09261261261261-3.33%1,900--2.97%--
08/08270270270270-0.74%3,200-+0.37%--
08/05271272268272+1.49%800-+1.49%--
08/04277277268268+1.52%2,000-0%--
08/03276276264264-2.22%300--1.49%--
08/02276276270270+0.37%2,900-+0.75%--
08/01269269269269-0.37%700-+0.37%--
07/29270270270270+0.37%100-+0.75%--
07/282772772692690%5,200-+0.75%--
07/27275275269269-2.89%700-+0.75%--
07/262752772702770%1,800-+3.75%--
07/25279279263277+2.21%10,500-+4.14%--
07/22274274271271-1.09%1,000-+2.26%--
07/21274274274274-0.36%200-+3.79%--