株価チャート

2011/07/11～2011/12/05

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
12/051,7211,7311,7031,715-0.29%395,500-+3.38%--
12/021,7091,7211,6901,720+0.29%728,800-+3.37%--
12/011,6851,7291,6641,715+6.85%1,328,000-+2.94%--
11/301,6061,6291,5881,605-1.89%658,900--3.83%--
11/291,6101,6471,6051,636+2.96%793,600--2.44%--
11/281,6271,6431,5861,589+0.13%765,000--5.42%--
11/251,5651,6121,5651,587+0.44%1,101,500--5.65%--
11/241,6201,6251,5471,580-3.72%1,461,500--6.45%--
11/221,6531,6841,6391,641-1.14%731,700--3.13%--
11/211,6621,6691,6421,660-0.66%355,600--2.24%--
11/181,6541,6751,6311,671+0.48%756,800--1.65%--
11/171,6301,6761,6171,663+1.77%520,100--2.06%--
11/161,6651,6741,6341,634+0.31%546,200--3.54%--
11/151,6231,6541,6231,629-0.79%263,000--3.67%--
11/141,6561,6771,6281,642+1.61%463,900--2.49%--
11/111,6321,6641,6151,616+0.37%558,100--3.58%--
11/101,6201,6551,6101,610-5.29%740,300--3.42%--
11/091,6851,7151,6801,700+0.95%486,400-+2.47%--
11/081,6971,7121,6771,684-1.69%765,700-+2.12%--
11/071,7061,7151,6851,713+0.18%901,500-+4.26%--
11/041,6761,7101,6281,710+4.46%1,058,900-+4.46%--
11/021,6401,6641,6131,637-1.27%871,000-+0.37%--
11/011,6901,6981,6501,658-3.04%967,000-+1.97%--
10/311,7181,7701,7031,710-1.72%1,487,200-+5.62%--
10/281,8351,8451,7011,740-5.95%2,628,100-+7.87%--
10/271,8031,8631,7991,850+3.93%1,176,000-+15.12%--
10/261,7841,8341,7551,780-0.56%1,240,000-+11.32%--
10/251,8101,8161,7741,790-0.61%951,000-+12.23%--
10/241,7021,8051,7021,801+5.88%990,400-+13.48%--
10/211,6801,7051,6651,701+3.34%689,300-+7.86%--
10/201,7221,7411,6441,646-5.84%1,327,300-+4.57%--
10/191,7391,7551,7121,748+1.16%963,300-+11.34%--
10/181,6871,7281,6401,728+0.06%1,067,500-+10.42%--
10/171,7531,7621,6891,727+2.61%979,800-+10.49%--
10/141,6581,6831,6331,683+1.57%1,262,000-+7.75%--
10/131,6381,6601,6281,657+5.88%1,268,100-+6.29%--
10/121,5401,5651,5141,565+1.23%903,800-+0.32%--
10/111,5301,5651,5221,546+5.75%1,342,800--1.4%--
10/071,4501,4771,4501,462+2.38%1,124,300--7.47%--
10/061,4191,4541,4061,428+1.06%858,300--10.47%--
10/051,3911,4131,3811,413+0.71%1,789,100--12.24%--
10/041,4101,4141,3871,403-2.3%1,845,600--13.77%--
10/031,4801,4891,4201,436-6.51%1,216,100--12.6%--
09/301,5561,5571,5121,536-1.73%960,4003672億9042万-7.3%22.411.14
09/291,5391,5631,4751,563+0.19%979,500--6.01%--
09/281,5431,5791,5191,560+1.96%1,151,600--6.42%--
09/271,5051,5301,4871,530+3.1%1,254,200--8.49%--
09/261,5711,5761,4751,484-3.7%1,075,200--11.77%--
09/221,5701,5871,5401,541-3.02%915,500--9.14%--
09/211,6151,6301,5871,589-3.76%1,233,700--7.08%--
09/201,6841,7051,6501,651-2.37%1,815,100--4.23%--
09/161,6041,6911,6011,691+6.62%1,236,300--2.42%--
09/151,5881,5971,5571,586+2.06%633,500--8.75%--
09/141,6261,6331,5541,554-4.55%777,300--11%--
09/131,5681,6281,5521,628+5.51%1,037,800--7.39%--
09/121,5401,5571,5001,543-4.75%2,026,300--12.78%--
09/091,6861,6921,6191,620-3.86%1,253,500--9.19%--
09/081,6881,7061,6611,6850%716,000--6.34%--
09/071,6551,6851,6221,685+3.37%1,242,600--7.11%--
09/061,6791,6821,6291,630-3.15%827,800--10.93%--
09/051,7241,7351,6741,683-4.32%884,800--9.03%--
09/021,8351,8351,7511,759-4.14%1,034,300--5.99%--
09/011,8471,8581,8261,835+0.05%1,098,200--2.76%--
08/311,8011,8341,7861,834+0.77%945,700--3.52%--
08/301,8561,8791,8201,820-0.49%908,600--5.16%--
08/291,8261,8521,7751,829+0.99%891,900--5.62%--
08/261,7801,8121,7641,811+1.51%908,100--7.37%--
08/251,6901,7841,6881,784+6.51%1,338,100--9.53%--
08/241,7001,7001,6511,675+0.84%1,093,100--15.79%--
08/231,7111,7291,6481,661-2.47%1,467,300--17.45%--
08/221,7561,7711,6981,703-3.79%715,600--16.31%--
08/191,7811,7921,7531,770-3.7%812,800--13.95%--
08/181,8641,8761,8271,838-2.29%753,900--11.46%--
08/171,9151,9151,8691,881-2.79%763,300--10.04%--
08/161,9101,9351,9051,935+2.76%1,146,100--8.03%--
08/151,8631,8931,8371,883+4.03%1,108,400--11.01%--
08/121,8301,8361,8001,810+0.72%1,020,000--15.06%--
08/111,8031,8281,7741,797-3.54%1,712,700--16.38%--
08/101,8961,9151,8601,863-0.9%939,400--14.03%--
08/091,8501,8891,7991,880-2.44%1,440,300--13.84%--
08/081,9601,9711,9171,927-3.65%937,800--12.25%--
08/051,9352,0001,9322,000-3.15%1,182,300--9.46%--
08/042,0752,0872,0502,065-0.96%880,300--6.9%--
08/032,0902,0922,0702,085-2.16%737,500--6.29%--
08/022,1652,1802,1202,131-2.65%956,600--4.4%--
08/012,1902,2272,1642,189+0.83%600,300--1.93%--
07/292,1752,1952,1612,171-0.14%686,600--2.69%--
07/282,2062,2082,1552,174-5.35%1,773,800--2.51%--
07/272,2802,3102,2552,297-0.22%857,500-+3.1%--
07/262,2462,3232,2392,302+2.49%1,153,300-+3.74%--
07/252,2622,2682,2442,246+0.18%481,400-+1.72%--
07/222,2232,2662,2072,242+1.45%884,800-+1.91%--
07/212,2462,2462,2062,210-1.6%626,100-+0.91%--
07/202,2402,2522,2302,246+0.67%458,500-+2.93%--
07/192,2522,2632,2242,231-0.84%414,400-+2.72%--
07/152,2512,2662,2452,2500%396,000-+4.02%--
07/142,2282,2592,2152,250+1.49%859,700-+4.41%--
07/132,2292,2552,2112,217+0.32%540,300-+3.26%--
07/122,1902,2172,1872,210-0.54%512,300-+3.27%--
07/112,2202,2382,2182,222-1.59%453,400-+4.03%--