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
12/30350355346347+0.29%2,200--0.86%--
12/29346346342346-0.29%1,000--0.86%--
12/28347350346347-4.93%3,800--0.57%--
12/27363365363365+0.55%6,100-+4.89%--
12/26355365355363+2.25%5,600-+4.61%--
12/22354356354355+0.57%3,200-+2.9%--
12/21351355348353-0.84%5,500-+2.62%--
12/20355356354356+0.28%1,000-+3.49%--
12/19355356354355+0.28%3,700-+3.5%--
12/163543563543540%8,100-+3.51%--
12/15352355352354+0.57%4,900-+3.81%--
12/14355355352352-0.28%3,900-+3.53%--
12/13355355350353-0.56%7,300-+4.13%--
12/12358358355355-0.28%2,300-+5.03%--
12/09355356355356+1.14%11,200-+5.64%--
12/08352355350352+0.57%5,400-+4.76%--
12/07351351348350+1.16%4,000-+4.48%--
12/06349351346346-0.86%5,800-+3.59%--
12/05345350345349+1.45%9,100-+4.49%--
12/023443463403440%3,000-+2.99%--
12/01344344340344+1.78%3,400-+3.3%--
11/30340340338338-1.74%3,100-+1.81%--
11/29337344335344+2.69%5,800-+3.93%--
11/28331335331335+1.21%6,200-+1.52%--
11/253313373313310%3,000-+0.61%--
11/24330334328331-0.6%6,500-+0.61%--
11/223303333303330%2,400-+1.52%--
11/21330333330333+0.91%500-+1.52%--
11/18331331328330-0.6%2,200-+0.92%--
11/173303333303320%2,500-+1.53%--
11/16331332330332-0.3%3,400-+1.84%--
11/15328333328333+0.91%1,000-+2.46%--
11/14330333322330-0.3%4,200-+1.85%--
11/113303313203310%4,800-+2.16%--
11/10330332319331-0.6%5,100-+2.48%--
11/09334334332333+1.22%1,100-+3.1%--
11/08331332329329-1.2%5,100-+1.86%--
11/07331333330333+0.91%1,900-+3.1%--
11/04331331330330+1.23%2,200-+2.17%--
11/02330330326326-2.69%3,000-+0.62%--
11/01329335329335+1.82%1,700-+3.4%--
10/31335336329329-1.79%3,600-+1.54%--
10/28339340331335-1.18%10,900-+3.4%--
10/27326339326339+4.31%9,000-+4.63%--
10/26320330320325+1.56%6,600-+0.31%--
10/25325325320320+0.31%700--1.54%--
10/24314319314319+1.59%4,200--2.15%--
10/21318322314314-1.26%2,100--3.98%--
10/20314320312318+1.6%1,100--3.05%--
10/19315325310313-2.19%5,000--4.86%--
10/18323323320320-0.62%300--3.32%--
10/17320323313322+1.9%4,100--3.01%--
10/14315317315316-1.56%900--5.11%--
10/13313322313321+2.56%3,500--4.18%--
10/12313322312313-2.19%3,100--6.85%--
10/11320320319320+3.23%700--5.33%--
10/07314318309310-1.27%4,500--8.55%--
10/06307329307314+1.95%3,400--7.92%--
10/05325325308308-5.23%9,700--10.2%--
10/04331331325325-1.81%7,700--5.52%--
10/03335335331331-1.19%7,500--4.34%--
09/30335338334335-1.76%7,10030億846万-3.18%62.250.35
09/29340341338341+0.29%5,700--1.73%--
09/28332340332340+1.19%6,600--2.02%--
09/273343363333360%4,500--3.17%--
09/26337337333336-0.3%4,200--3.17%--
09/22339341334337-0.3%9,100--2.88%--
09/21335341335338+0.6%2,400--2.87%--
09/20340340335336-3.45%4,100--3.72%--
09/16345350345348+1.46%3,900--0.29%--
09/15348348339343+0.88%3,300--1.72%--
09/14342346340340-1.16%8,700--2.3%--
09/13343348341344-0.29%4,600--1.43%--
09/12349349342345-1.15%3,300--0.86%--
09/09341354340349+1.16%9,900-0%--
09/08352352345345-2.27%1,900--1.15%--
09/07354354344353-0.56%5,000-+0.86%--
09/06359359350355-1.39%5,300-+1.43%--
09/05358360349360+0.28%1,900-+2.56%--
09/02356359354359+0.56%2,300-+1.99%--
09/01355358353357+3.48%2,800-+1.42%--
08/31357357344345-3.36%2,600--2.27%--
08/30357357341357+0.28%2,700-+0.56%--
08/293563563563560%400--0.28%--
08/26348356348356+2.3%2,400--0.56%--
08/25350354339348-0.57%4,600--3.33%--
08/24352352347350+1.74%700--3.05%--
08/23353353335344+2.08%9,800--5.23%--
08/22341357335337-1.17%3,700--7.67%--
08/19339342331341-0.87%13,600--7.34%--
08/18346346338344-0.58%4,500--7.03%--
08/17352354345346-2.54%2,600--6.99%--
08/16343368341355+3.5%5,200--5.08%--
08/15347347339343+0.59%3,100--8.78%--
08/123493493373410%5,800--9.79%--
08/11338344337341-1.45%3,900--10.5%--
08/10345353338346+2.06%7,800--9.66%--
08/09332339332339-2.59%7,900--11.95%--
08/08337348337348-3.33%9,000--10.08%--
08/05361361358360-1.64%5,200--7.46%--