株価チャート

2011/07/04～2011/11/30

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
11/30236239235239+1.7%60015億7214万-3.24%4.220.42
11/29238238235235-1.67%1,100--5.24%--
11/28235239235239-0.42%2,700--4.4%--
11/25248248236240-3.61%2,000--4%--
11/24240249238249+3.75%1,600--0.8%--
11/22237243237240-2.44%1,000--4.38%--
11/21240249237246+2.07%700--2.38%--
11/18238241238241-2.03%1,800--4.37%--
11/17240246240246+2.5%1,500--2.38%--
11/16240245240240-0.41%300--4.38%--
11/14245248240241+0.42%1,000--3.98%--
11/11240240240240+1.69%100--4%--
11/10237248235236-3.67%6,300--5.22%--
11/09247250245245-0.41%2,500--1.61%--
11/08250250246246-5.38%600--0.81%--
11/07246260246260+6.12%1,700-+5.26%--
11/04256260222245-4.3%6,500--0.41%--
11/02266266256256-0.78%2,700-+4.49%--
11/01258258258258+0.78%100-+5.74%--
10/312562562562560%200-+5.35%--
10/28255258255256+0.39%1,500-+5.79%--
10/27252255250255+1.19%4,800-+5.37%--
10/26258263252252-3.82%1,600-+4.56%--
10/25266266262262-0.76%800-+8.71%--
10/242682682642640%500-+10.46%--
10/21264264262264+0.38%1,400-+10.46%--
10/20251268251263+3.95%2,000-+10.97%--
10/19254256253253-0.39%1,900-+6.75%--
10/18254266253254-4.51%2,500-+7.63%--
10/17270270260266+0.76%6,100-+12.71%--
10/14248278247264+7.32%19,500-+12.34%--
10/13237246237246+4.68%2,800-+4.68%--
10/12222235222235+4.44%6,800-0%--
10/11233233216225-2.17%8,100--4.66%--
10/07222230220230+5.5%1,800--2.95%--
10/06218225218218-3.11%2,700--8.4%--
10/05220225215225+2.27%8,000--5.86%--
10/04220220220220-3.08%4,000--8.33%--
10/03216227216227-2.16%900--5.81%--
09/30227232227232+3.11%900--4.53%--
09/29225225222225+1.81%2,900--7.79%--
09/28225225221221-3.91%2,500--9.8%--
09/27236236220230-2.95%6,200--6.5%--
09/262212372212370%3,500--4.05%--
09/21236237234237+0.85%1,300--4.44%--
09/20239239235235-3.69%800--5.62%--
09/16239244238244+3.39%1,300--2.4%--
09/15236236234236+0.43%2,800--5.98%--
09/14235245235235-4.08%3,500--6.75%--
09/13237245237245+8.41%500--2.78%--
09/12232249226226-8.87%6,700--10.32%--
09/09248248248248+0.81%200--1.98%--
09/08247247244246-1.99%600--2.77%--
09/07251251251251+4.15%1,300--1.18%--
09/06245245241241-3.21%1,800--5.12%--
09/05251253249249-1.58%1,400--2.35%--
09/02253254252253-0.39%1,600--1.17%--
09/01253255252254-0.39%700--0.78%--
08/31254255254255+1.59%90016億7739万-0.78%4.510.45
08/302592592512510%2,500--2.71%--
08/29254256251251-1.18%3,700--2.71%--
08/262562562522540%700--1.93%--
08/252542582542540%3,500--2.31%--
08/24259259254254-0.78%300--2.68%--
08/23255256255256+1.19%600--2.29%--
08/22255256253253-1.17%1,800--3.8%--
08/19256257256256-0.39%1,600--3.03%--
08/18265265256257-3.02%500--3.38%--
08/17260265260265+2.71%1,200--0.75%--
08/16258258258258-2.64%1,200--4.09%--
08/15255265253265+1.92%1,600--1.85%--
08/12260260260260+1.96%100--4.06%--
08/11252255251255+0.39%1,700--6.59%--
08/10253273245254+8.55%2,500--7.3%--
08/09230240229234-7.87%2,900--14.91%--
08/08255255254254-0.39%400--8.3%--
08/05259259255255-3.77%2,500--8.6%--
08/04266266264265+2.71%1,300--5.36%--
08/03258258258258-0.77%500--8.19%--
08/02261263260260-0.38%700--7.8%--
08/01260265260261-1.51%6,100--7.77%--
07/29265265265265-1.85%3,200--6.69%--
07/28270270266270-1.1%3,400--4.93%--
07/272732742732730%1,400--4.21%--
07/26273278273273+0.74%2,800--4.21%--
07/25274274270271-2.17%700--4.91%--
07/22275277275277+1.09%1,900--2.46%--
07/21275276273274-1.44%2,900--3.52%--
07/20275278275278+0.36%2,800--2.11%--
07/19278278275277-1.07%3,100--2.46%--
07/15283288279280-6.35%11,800--1.41%--
07/14292300292299+0.67%4,900-+5.65%--
07/13300301297297-1.33%4,300-+5.32%--
07/12291301288301+0.33%4,700-+7.12%--
07/11292300290300+2.74%5,500-+7.14%--
07/08297299292292-1.35%3,300-+4.66%--
07/07295297294296+2.07%3,600-+6.47%--
07/06283290283290+1.05%3,400-+4.69%--
07/05287287286287+1.41%800-+3.99%--
07/042842922832830%7,000-+2.54%--