株価チャート

2011/07/26～2011/12/19

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
12/19699700682686-0.72%341,000--4.85%--
12/16698702689691+0.44%357,300--4.16%--
12/15707708688688-3.51%702,600--4.58%--
12/14714718710713-0.28%271,600--1.25%--
12/13732734715715-4.16%664,500--0.97%--
12/12751757745746+1.36%221,500-+3.32%--
12/09738743735736-2.26%253,100-+2.08%--
12/08747755744753-0.26%190,300-+4.58%--
12/07741756738755+2.03%295,400-+5.15%--
12/06752757737740-2.12%249,700-+3.21%--
12/05764768748756+0.53%369,700-+5.29%--
12/02752758745752-0.27%293,600-+4.74%--
12/01760760741754+3.71%829,700-+5.16%--
11/30722727710727-0.68%448,400-+1.54%--
11/29704732700732+7.02%571,900-+2.09%--
11/28694711682684+0.88%540,500--4.47%--
11/25690697670678-2.59%748,200--5.44%--
11/24700703692696-1.42%396,600--3.06%--
11/22702716700706-1.26%581,600--1.81%--
11/21723727711715-2.46%382,000--0.69%--
11/18705733701733+3.82%850,400-+1.81%--
11/17709714698706-2.35%681,100--2.08%--
11/16728734705723-0.14%508,500-0%--
11/15714726706724+1.26%274,800-+0.14%--
11/14706722702715+4.23%486,800--0.83%--
11/11690696678686+0.29%440,300--4.59%--
11/10691693682684-4.47%443,700--4.6%--
11/09716720704716+0.42%409,900--0.14%--
11/08725725701713-1.25%466,900--0.28%--
11/07736736717722-0.82%685,300-+0.98%--
11/04715738712728+4%689,800-+1.96%--
11/02695714691700-1.41%557,600--1.82%--
11/01721722700710-1.8%1,027,200--0.14%--
10/31751755722723-4.74%842,300-+1.97%--
10/28778792756759+0.53%835,000-+7.2%--
10/27736760724755+3%581,700-+6.94%--
10/26715742705733+0.83%505,200-+4.12%--
10/25754757723727-2.81%593,400-+3.27%--
10/24733754731748+4.03%745,000-+6.4%--
10/21699723697719+3.45%320,700-+2.71%--
10/20710714695695-3.47%378,200--0.71%--
10/19728731711720+0.42%255,400-+2.71%--
10/18712721701717-1.78%598,500-+2.43%--
10/17735735716730+2.1%739,000-+4.14%--
10/14751751712715-5.3%898,600-+2%--
10/13758776752755+1.21%919,600-+7.55%--
10/12711746708746+2.9%734,300-+6.27%--
10/11705743704725+5.07%1,084,600-+2.98%--
10/07671698671690+4.23%710,100--2.68%--
10/06652670652662+2.64%306,700--7.28%--
10/05667670645645-2.57%526,300--10.54%--
10/04666672658662-2.07%582,500--9.07%--
10/03683683672676-3.7%482,500--8.03%--
09/30702710686702+0.14%471,500831億6966万-5.14%14.80.84
09/29683705673701+0.29%560,900--5.53%--
09/28670707670699+4.48%947,600--6.17%--
09/27670680664669+1.36%723,000--10.56%--
09/26680686660660-4.07%532,100--12.35%--
09/22706707682688-3.37%692,700--9.35%--
09/21715715702712+0.85%375,000--6.93%--
09/20719720702706-2.49%712,200--8.43%--
09/16716732716724+2.7%634,900--6.7%--
09/15700709694705+2.92%685,300--9.73%--
09/14719724685685-4.06%1,118,100--12.96%--
09/13706721703714+0.85%638,300--10.08%--
09/12692708687708+0.85%717,600--11.61%--
09/09725726702702-4.36%1,197,800--13.23%--
09/08749757722734-1.34%997,200--10.16%--
09/07746754736744+1.78%875,900--9.93%--
09/06765766730731-5.31%888,700--12.35%--
09/05785790768772-3.02%697,100--8.64%--
09/02819821792796-4.44%754,600--7.01%--
09/01825839818833+2.08%422,600--3.7%--
08/31839842811816-3.09%992,100--6.53%--
08/30839848825842+1.32%869,400--4.32%--
08/29823842806831+1.96%560,800--6.31%--
08/26797816794815+1.88%361,200--8.94%--
08/25780814778800+4.3%632,000--11.5%--
08/24792801765767-2.04%702,900--15.99%--
08/23777786763783+1.03%589,000--15.17%--
08/22792824775775-1.15%903,900--16.93%--
08/19790799780784-3.33%1,007,700--16.86%--
08/18838840808811-3.11%962,800--14.81%--
08/17850852827837-1.65%484,200--12.99%--
08/16852853844851+0.95%436,200--12.27%--
08/158568628418430%362,700--13.72%--
08/12867871839843-1.86%645,200--14.42%--
08/11850864845859-0.58%818,400--13.49%--
08/10929929864864-3.03%690,200--13.69%--
08/09851891843891-0.11%792,700--11.78%--
08/08900909886892-3.25%674,100--12.2%--
08/05893922891922-2.64%707,400--9.87%--
08/04961967944947-0.53%867,800--7.97%--
08/03970980946952-4.7%1,345,900--7.84%--
08/021,0301,031996999-4.13%834,900--3.66%--
08/011,0341,0561,0251,042+0.58%1,016,600-+0.29%--
07/299951,0369881,036+2.47%1,299,500--0.38%--
07/281,0021,0259971,011+0.6%764,100--2.79%--
07/271,0141,0151,0051,005-1.57%603,700--3.64%--
07/261,0281,0321,0141,021-0.97%401,900--2.3%--