株価チャート

2011/07/04~2011/11/28

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
11/28833851833847+1.68%9,600-+1.68%--
11/25844844831833-0.72%16,200-+0.12%--
11/24829839821839-0.12%12,900-+0.96%--
11/22815840811840+2.31%22,000-+1.2%--
11/21822822816821-0.12%4,500--0.97%--
11/18829829816822-1.32%7,100--0.72%--
11/17829834827833+0.36%13,700-+0.6%--
11/168308338288300%17,000-+0.48%--
11/15831836829830-0.12%10,100-+0.48%--
11/14830833826831+0.73%6,500-+0.85%--
11/11816828816825+0.98%15,400-+0.36%--
11/10813820809817-2.39%22,800--0.37%--
11/09816837812837+3.33%20,600-+2.32%--
11/08832834806810-2.64%15,400--0.86%--
11/07834834825832-0.24%10,400-+1.71%--
11/04827836819834+2.71%12,700-+1.96%--
11/02830830810812-2.17%17,100--0.61%--
11/018348438288300%20,700-+1.47%--
10/31828843827830+0.61%13,800-+1.47%--
10/28850855825825-1.79%39,100-+0.86%--
10/27838840820840-0.47%13,800-+2.44%--
10/26859865837844-2.31%9,700-+2.8%--
10/25894894856864-2.37%39,000-+5.24%--
10/24830885827885+7.93%52,500-+7.8%--
10/21813823812820+0.86%23,000--0.12%--
10/20812816811813-0.73%34,200--1.33%--
10/19811820807819+2.25%34,300--0.85%--
10/18808812801801-1.35%43,800--3.49%--
10/17812819803812+0.12%41,100--2.64%--
10/14819822807811+0.87%69,400--3.22%--
10/13808811804804-0.12%34,500--4.4%--
10/12808812802805-0.62%45,500--4.73%--
10/11810813803810+1.25%39,600--4.59%--
10/07789807785800+2.83%29,500--6.32%--
10/06770779768778+2.64%32,200--9.43%--
10/05783789756758-1.81%50,000--12.47%--
10/04802802772772-5.04%64,000--11.67%--
10/03841844809813-2.05%54,000--7.82%--
09/308308408258300%83,800147億7400万-6.43%21.490.62
09/29830838822830+0.48%67,400--6.95%--
09/288188308128260%71,400--7.92%--
09/27831831809826+0.49%27,500--8.43%--
09/26850851814822-3.52%58,500--9.27%--
09/22870870850852-1.39%21,800--6.58%--
09/21862865858864+0.7%10,200--5.68%--
09/20864866858858-0.58%16,100--6.84%--
09/16867873862863-0.12%33,200--6.7%--
09/15878882861864-1.37%26,800--7.1%--
09/14897897872876-1.02%10,800--6.21%--
09/13882888878885+1.26%14,600--5.65%--
09/12901905874874-3.53%28,800--7.22%--
09/09904912903906-0.22%28,000--4.33%--
09/08904911903908+0.44%43,900--4.52%--
09/07900910898904+1.23%42,800--5.44%--
09/06900900883893-0.67%55,200--7.17%--
09/05920922898899-2.49%38,800--7.22%--
09/02930930920922-0.86%24,000--5.53%--
09/01943943928930-0.11%42,900--5.3%--
08/31933938930931-0.96%28,900--5.86%--
08/30955955935940-1.57%40,300--5.53%--
08/29963963951955-1.75%19,900--4.6%--
08/26955972955972+1.67%6,100--3.48%--
08/25969970955956+0.1%14,000--5.53%--
08/249689689389550%10,400--6.19%--
08/23940960931955+2.58%17,000--6.74%--
08/22946955931931-1.59%13,100--9.52%--
08/19938946930946-0.32%17,500--8.6%--
08/18969969942949-2.06%26,900--8.84%--
08/17975975964969-0.62%16,600--7.45%--
08/16980983960975+0.41%16,200--7.32%--
08/15989994968971-0.31%11,200--8.14%--
08/12996996971974-0.51%13,100--8.37%--
08/11965982965979+1.45%7,700--8.33%--
08/101,0091,009961965-1.83%29,900--10.07%--
08/09985990961983-1.7%43,500--8.81%--
08/081,0101,0359971,000-0.89%15,100--7.66%--
08/051,0391,0391,0071,009-3.54%26,000--7.09%--
08/041,0501,0671,0431,046+0.77%6,200--3.95%--
08/031,0661,0791,0371,038-3.08%15,900--4.77%--
08/021,0731,0791,0711,071-0.09%5,600--1.83%--
08/011,0771,0821,0721,072-0.37%6,900--1.74%--
07/291,0951,1001,0761,076-2.09%21,000--1.47%--
07/281,0851,1011,0801,099+0.92%12,700-+0.64%--
07/271,0951,0951,0851,089-0.91%11,800--0.09%--
07/261,0981,1041,0981,099+0.09%3,800-+1.01%--
07/251,1101,1101,0951,098-0.09%13,700-+1.2%--
07/221,0991,1001,0951,0990%12,000-+1.48%--
07/211,0991,1041,0971,0990%2,500-+1.57%--
07/201,1101,1101,0951,099+0.83%10,500-+1.76%--
07/191,0921,1001,0861,090-0.18%9,700-+0.93%--
07/151,0921,0921,0831,0920%5,800-+1.2%--
07/141,1021,1021,0901,092-0.91%6,300-+1.11%--
07/131,1001,1091,0961,102+0.82%14,100-+2.04%--
07/121,0951,0951,0811,093-0.64%12,300-+1.11%--
07/111,1051,1051,0961,100-0.45%10,300-+1.76%--
07/081,0951,1131,0951,105+0.91%18,000-+2.22%--
07/071,1001,1081,0901,095-1.53%12,800-+1.3%--
07/061,1001,1181,0881,112+1.55%18,200-+2.68%--
07/051,0941,1121,0941,095-0.45%11,600-+0.92%--
07/041,1031,1081,1001,100+1.29%8,500-+1.1%--