株価チャート

2011/06/28～2011/12/30

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
12/30786800786800-1.23%200-+3.09%--
12/298108108108100%100-+5.06%--
12/287908107908100%300-+5.74%--
12/27810810810810+0.12%100-+6.3%--
12/26803809778809+0.75%8,100-+6.87%--
12/228048048038030%900-+6.78%--
12/21803803803803+0.63%100-+7.35%--
12/20804805798798-0.75%300-+7.26%--
12/198048048048040%200-+8.65%--
12/16804804804804+0.75%300-+9.24%--
12/15802802798798-0.13%500-+8.87%--
12/14805805799799-0.75%1,000-+9.3%--
12/13805807800805+0.63%2,700-+10.12%--
12/12790800790800+2.83%1,600-+9.59%--
12/097557787557780%1,100-+6.72%--
12/08780780748778-0.26%3,100-+6.58%--
12/07780780780780-0.64%700-+7%--
12/06790790785785+4.53%1,300-+7.98%--
12/05740759740751+1.49%4,500-+3.59%--
12/02730744729740+1.37%3,700-+2.07%--
12/01700730700730+2.82%3,400-+0.83%--
11/30712712700710-0.56%1,000--1.8%--
11/29714714714714+2%100--1.24%--
11/28700700700700+2.34%1,500--3.31%--
11/25684684684684+0.15%700--5.52%--
11/226836836836830%2,700--5.79%--
11/21695695683683-1.59%1,000--5.92%--
11/18695709694694-0.72%900--4.54%--
11/16700700699699+1.75%400--3.98%--
11/15686688686687-1.86%1,300--5.76%--
11/14700700700700+1.45%300--4.24%--
11/11700710690690-1.43%1,200--5.74%--
11/10710710700700-2.78%2,500--4.5%--
11/097207207207200%1,500--1.91%--
11/08741741720720-4%2,000--1.91%--
11/07795815747750-5.66%6,000-+2.18%--
11/04768795768795+2.58%600-+8.46%--
11/02775775775775+0.39%300-+6.02%--
11/01740795740772-3.38%900-+5.61%--
10/31775799775799+3.77%1,500-+9.45%--
10/28750770738770+5.48%3,500-+5.77%--
10/27730730730730-1.08%500-+0.41%--
10/26738738738738+1.1%1,000-+1.65%--
10/25725730715730+2.1%2,000-+0.83%--
10/247157157157150%1,000--1.11%--
10/19715715715715+0.42%500--0.97%--
10/18712712712712-2.06%500--1.25%--
10/14727727727727+0.97%500-+0.83%--
10/13718720718720+1.84%2,000--0.14%--
10/12709709707707-0.28%1,000--2.08%--
10/117097107097090%2,000--1.94%--
10/05709709709709-0.84%500--2.07%--
10/04720720715715-0.69%1,500--1.65%--
09/30720720720720-2.7%1,00046億276万-1.5%10.970.61
09/29723740723740+2.35%4,500-+0.82%--
09/287237237237230%1,000--1.9%--
09/267237237237230%1,500--2.3%--
09/227237237237230%6,000--2.69%--
09/20723723723723+0.98%500--3.08%--
09/14716716716716+0.14%1,000--4.53%--
09/06715715715715-5.8%1,000--5.05%--
09/05759759759759-0.13%1,000-+0.4%--
09/02758760758760+0.13%1,500-+0.26%--
08/31750759750759+1.34%2,000-0%--
08/30730749730749+2.6%4,000--1.58%--
08/29710730710730+2.82%2,000--4.45%--
08/26700710700710+1.43%1,000--7.55%--
08/25690700690700+1.45%2,000--9.44%--
08/246906906906900%500--11.42%--
08/23690690690690-0.29%500--12.1%--
08/22685692685692-4.55%3,500--12.29%--
08/167257257257250%1,000--8.69%--
08/11695725695725-0.68%1,000--9.03%--
08/107157307007300%2,000--8.64%--
08/09735735700730-2.67%8,000--8.86%--
08/08770770725750-3.72%2,000--6.6%--
08/05799799750779-2.99%2,000--3.11%--
08/04802803802803-0.12%1,000-0%--
08/03764804764804-0.62%1,500-+0.25%--
07/29780809780809+1.13%1,500-+0.87%--
07/28800800790800-0.62%2,000--0.12%--
07/27808810805805-0.25%6,500-+0.5%--
07/26807807807807+0.12%1,000-+0.62%--
07/25829829806806+0.75%1,000-+0.62%--
07/228008008008000%1,500-+0.13%--
07/21800800800800+1.27%500-+0.25%--
07/207907907907900%1,000--0.88%--
07/19801802785790-3.07%7,500--0.75%--
07/15816816815815-0.61%2,000-+2.64%--
07/14820820820820-0.61%500-+3.67%--
07/13825825825825-0.6%500-+4.7%--
07/12835835830830-2.35%2,000-+5.73%--
07/08870870850850+1.19%2,000-+8.7%--
07/07815840815840+3.7%5,500-+7.83%--
07/06805810800810+1.25%7,500-+4.38%--
07/058008058008000%3,500-+3.49%--
07/04800800800800+1.14%2,500-+3.49%--
07/01780799780791+1.8%6,500-+2.46%--
06/30777777777777+0.52%50049億6715万+0.91%11.830.66
06/28796796767773+0.91%1,500-+0.52%--